Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.380 | 8.397 | 8.141 | 8.397 | 4,673,265 | +0.02(+0.20%) |
Jul 30, 2002 | 8.207 | 8.487 | 8.017 | 8.380 | 5,127,454 | +0.15(+1.84%) |
Jul 29, 2002 | 8.273 | 8.319 | 8.115 | 8.228 | 6,895,061 | +0.12(+1.53%) |
Jul 26, 2002 | 8.113 | 8.237 | 7.894 | 8.105 | 4,647,173 | -0.05(-0.61%) |
Jul 25, 2002 | 7.952 | 8.223 | 7.787 | 8.154 | 4,753,362 | +0.04(+0.45%) |
Jul 24, 2002 | 7.581 | 8.134 | 7.553 | 8.118 | 4,778,848 | +0.34(+4.43%) |
Jul 23, 2002 | 7.746 | 7.902 | 7.622 | 7.774 | 5,621,085 | -0.01(-0.11%) |
Jul 22, 2002 | 8.075 | 8.256 | 7.746 | 7.782 | 6,669,028 | -0.31(-3.85%) |
Jul 19, 2002 | 8.199 | 8.337 | 8.031 | 8.093 | 5,843,781 | -0.30(-3.59%) |
Jul 17, 2002 | 8.438 | 8.512 | 8.133 | 8.395 | 3,920,834 | -0.02(-0.23%) |
Jul 12, 2002 | 8.538 | 8.668 | 8.309 | 8.415 | 3,759,728 | -0.05(-0.56%) |
Jul 11, 2002 | 8.331 | 8.553 | 8.197 | 8.462 | 4,737,282 | +0.02(+0.21%) |
Jul 10, 2002 | 8.772 | 8.774 | 8.421 | 8.444 | 3,803,721 | -0.18(-2.10%) |
Jul 09, 2002 | 8.751 | 8.815 | 8.701 | 8.626 | 2,810,998 | -0.18(-2.08%) |
Jul 08, 2002 | 8.899 | 8.899 | 8.809 | 8.809 | 2,595,584 | -0.12(-1.29%) |
Jul 05, 2002 | 8.660 | 8.995 | 8.622 | 8.924 | 1,946,612 | +0.30(+3.54%) |
Jul 04, 2002 | 8.626 | 8.751 | 8.406 | 8.619 | 2,366,517 | +0.00(+0.00%) |
Jul 03, 2002 | 8.626 | 8.751 | 8.406 | 8.619 | 4,049,172 | +0.03(+0.35%) |
Jul 02, 2002 | 8.767 | 8.858 | 8.462 | 8.589 | 4,317,680 | -0.16(-1.81%) |
Jul 01, 2002 | 8.818 | 8.932 | 8.711 | 8.748 | 3,341,644 | -0.07(-0.80%) |
Jun 28, 2002 | 8.940 | 9.143 | 8.734 | 8.818 | 6,140,809 | -0.23(-2.53%) |
Jun 27, 2002 | 8.907 | 9.064 | 8.734 | 9.047 | 3,282,481 | +0.10(+1.16%) |
Jun 26, 2002 | 8.570 | 8.963 | 8.528 | 8.944 | 4,995,475 | +0.15(+1.72%) |
Jun 25, 2002 | 9.000 | 9.163 | 8.790 | 8.792 | 3,290,066 | -0.29(-3.23%) |
Jun 21, 2002 | 8.916 | 9.130 | 8.916 | 9.085 | 5,084,675 | -0.09(-1.01%) |
Jun 20, 2002 | 9.328 | 9.443 | 9.171 | 9.178 | 2,837,393 | -0.11(-1.22%) |
Jun 19, 2002 | 9.352 | 9.534 | 9.291 | 9.291 | 4,100,446 | -0.15(-1.61%) |
Jun 18, 2002 | 9.178 | 9.476 | 9.173 | 9.443 | 4,561,007 | +0.22(+2.43%) |
Jun 17, 2002 | 8.886 | 9.278 | 8.883 | 9.219 | 3,141,703 | +0.34(+3.78%) |
Jun 14, 2002 | 8.949 | 8.998 | 8.804 | 8.883 | 5,238,195 | -0.18(-2.04%) |
Jun 12, 2002 | 9.286 | 9.295 | 8.940 | 9.067 | 6,236,683 | -0.22(-2.34%) |
Jun 11, 2002 | 9.459 | 9.641 | 9.247 | 9.285 | 3,126,533 | -0.15(-1.59%) |
Jun 10, 2002 | 9.377 | 9.624 | 9.329 | 9.435 | 2,569,795 | +0.05(+0.54%) |
Jun 07, 2002 | 9.089 | 9.519 | 9.074 | 9.384 | 4,504,575 | +0.06(+0.69%) |
Jun 06, 2002 | 9.525 | 9.586 | 9.318 | 9.319 | 3,273,985 | -0.21(-2.23%) |
Jun 05, 2002 | 9.525 | 9.608 | 9.394 | 9.532 | 4,212,097 | -0.00(-0.02%) |
May 31, 2002 | 9.443 | 9.745 | 9.436 | 9.534 | 4,483,033 | +0.07(+0.78%) |
May 28, 2002 | 9.608 | 9.633 | 9.397 | 9.459 | 3,661,427 | -0.25(-2.55%) |
May 27, 2002 | 9.773 | 9.797 | 9.707 | 9.707 | 3,379,265 | +0.00(+0.00%) |
May 24, 2002 | 9.773 | 9.797 | 9.707 | 9.707 | 3,379,265 | -0.01(-0.10%) |
May 23, 2002 | 9.385 | 9.717 | 9.377 | 9.717 | 4,688,738 | +0.37(+3.99%) |
May 22, 2002 | 9.394 | 9.479 | 9.262 | 9.344 | 2,272,767 | +0.04(+0.39%) |
May 21, 2002 | 9.623 | 9.680 | 9.281 | 9.308 | 4,483,943 | -0.18(-1.86%) |
May 20, 2002 | 9.670 | 9.670 | 9.468 | 9.484 | 2,043,093 | -0.19(-1.93%) |
May 17, 2002 | 9.591 | 9.754 | 9.575 | 9.670 | 3,864,401 | +0.10(+1.07%) |
May 16, 2002 | 9.600 | 9.649 | 9.402 | 9.568 | 4,384,732 | -0.11(-1.16%) |
May 15, 2002 | 9.624 | 9.801 | 9.583 | 9.680 | 3,868,345 | -0.11(-1.11%) |
May 14, 2002 | 9.692 | 9.789 | 9.583 | 9.789 | 3,685,092 | +0.34(+3.61%) |
May 13, 2002 | 9.352 | 9.509 | 9.253 | 9.448 | 3,048,560 | +0.10(+1.09%) |
May 10, 2002 | 9.616 | 9.631 | 9.280 | 9.346 | 3,767,010 | -0.14(-1.49%) |
May 09, 2002 | 9.624 | 9.789 | 9.455 | 9.487 | 4,867,441 | -0.01(-0.12%) |
May 08, 2002 | 9.311 | 9.567 | 9.188 | 9.499 | 5,403,851 | +0.43(+4.69%) |
May 07, 2002 | 9.023 | 9.146 | 8.906 | 9.074 | 4,391,710 | +0.16(+1.81%) |
May 06, 2002 | 9.138 | 9.217 | 8.907 | 8.912 | 4,553,725 | -0.22(-2.45%) |
May 03, 2002 | 8.828 | 9.377 | 8.751 | 9.136 | 9,427,235 | +0.31(+3.49%) |
May 02, 2002 | 8.865 | 8.909 | 8.660 | 8.828 | 6,142,023 | -0.02(-0.26%) |