Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.961 | 8.173 | 7.845 | 8.139 | 2,681,879 | +0.19(+2.35%) |
Jul 30, 2002 | 8.074 | 8.131 | 7.853 | 7.952 | 2,049,354 | -0.18(-2.20%) |
Jul 29, 2002 | 7.760 | 8.131 | 7.720 | 8.131 | 2,497,275 | +0.37(+4.78%) |
Jul 26, 2002 | 7.808 | 7.896 | 7.666 | 7.760 | 2,166,893 | -0.05(-0.58%) |
Jul 25, 2002 | 7.734 | 7.887 | 7.499 | 7.805 | 2,231,487 | +0.11(+1.44%) |
Jul 24, 2002 | 7.083 | 7.700 | 6.884 | 7.695 | 4,983,608 | +0.47(+6.51%) |
Jul 23, 2002 | 7.253 | 7.434 | 7.224 | 7.224 | 3,959,990 | -0.08(-1.16%) |
Jul 22, 2002 | 7.508 | 7.706 | 7.290 | 7.309 | 2,985,435 | -0.18(-2.38%) |
Jul 19, 2002 | 7.550 | 7.689 | 7.468 | 7.488 | 2,970,257 | -0.16(-2.11%) |
Jul 17, 2002 | 7.848 | 8.080 | 7.437 | 7.649 | 5,656,372 | -0.41(-5.03%) |
Jul 12, 2002 | 8.018 | 8.162 | 7.904 | 8.054 | 2,686,821 | +0.07(+0.92%) |
Jul 11, 2002 | 8.069 | 8.358 | 7.865 | 7.981 | 4,412,853 | -0.09(-1.09%) |
Jul 10, 2002 | 8.202 | 8.202 | 8.006 | 8.069 | 2,462,331 | -0.06(-0.77%) |
Jul 09, 2002 | 8.258 | 8.258 | 8.131 | 8.131 | 2,067,355 | -0.13(-1.54%) |
Jul 08, 2002 | 8.380 | 8.380 | 8.258 | 8.258 | 983,379 | -0.12(-1.45%) |
Jul 05, 2002 | 8.103 | 8.414 | 8.046 | 8.380 | 679,117 | +0.31(+3.83%) |
Jul 04, 2002 | 8.103 | 8.131 | 7.819 | 8.071 | 2,183,130 | +0.00(+0.00%) |
Jul 03, 2002 | 8.103 | 8.131 | 7.819 | 8.071 | 2,183,130 | -0.00(-0.04%) |
Jul 02, 2002 | 8.315 | 8.389 | 8.023 | 8.074 | 1,837,218 | -0.24(-2.86%) |
Jul 01, 2002 | 8.443 | 8.499 | 8.287 | 8.312 | 2,596,107 | -0.17(-1.97%) |
Jun 28, 2002 | 8.485 | 8.613 | 8.358 | 8.479 | 1,687,911 | -0.03(-0.40%) |
Jun 27, 2002 | 8.358 | 8.513 | 8.261 | 8.513 | 2,182,424 | +0.17(+2.00%) |
Jun 26, 2002 | 8.273 | 8.428 | 8.173 | 8.346 | 2,927,548 | +0.07(+0.89%) |
Jun 25, 2002 | 8.528 | 8.613 | 8.247 | 8.273 | 2,872,837 | -0.12(-1.45%) |
Jun 21, 2002 | 8.443 | 8.627 | 8.329 | 8.394 | 12,671,687 | -0.19(-2.21%) |
Jun 20, 2002 | 8.556 | 8.661 | 8.556 | 8.584 | 1,407,651 | -0.02(-0.26%) |
Jun 19, 2002 | 8.556 | 8.726 | 8.499 | 8.607 | 1,955,816 | +0.05(+0.63%) |
Jun 18, 2002 | 8.641 | 8.683 | 8.513 | 8.553 | 1,844,983 | -0.06(-0.69%) |
Jun 17, 2002 | 8.649 | 8.655 | 8.499 | 8.613 | 2,022,528 | -0.03(-0.39%) |
Jun 14, 2002 | 8.698 | 8.698 | 8.550 | 8.647 | 2,445,741 | +0.03(+0.39%) |
Jun 12, 2002 | 8.683 | 8.683 | 8.528 | 8.613 | 3,447,122 | -0.07(-0.82%) |
Jun 11, 2002 | 8.853 | 8.924 | 8.683 | 8.683 | 1,972,053 | -0.24(-2.67%) |
Jun 10, 2002 | 8.754 | 9.006 | 8.726 | 8.921 | 1,458,479 | +0.11(+1.25%) |
Jun 07, 2002 | 8.627 | 8.896 | 8.579 | 8.811 | 2,044,059 | +0.18(+2.13%) |
Jun 06, 2002 | 8.811 | 8.896 | 8.607 | 8.627 | 2,305,611 | -0.13(-1.52%) |
Jun 05, 2002 | 8.556 | 8.783 | 8.471 | 8.760 | 2,227,957 | -0.19(-2.15%) |
May 31, 2002 | 8.839 | 9.049 | 8.828 | 8.953 | 2,132,655 | +0.06(+0.64%) |
May 28, 2002 | 9.023 | 9.060 | 8.868 | 8.896 | 1,721,796 | -0.16(-1.72%) |
May 27, 2002 | 9.222 | 9.250 | 9.038 | 9.052 | 1,452,831 | +0.00(+0.00%) |
May 24, 2002 | 9.222 | 9.250 | 9.038 | 9.052 | 1,452,831 | -0.18(-1.99%) |
May 23, 2002 | 9.236 | 9.244 | 9.086 | 9.236 | 2,001,350 | +0.00(+0.03%) |
May 22, 2002 | 9.171 | 9.247 | 9.165 | 9.233 | 5,153,388 | +0.02(+0.22%) |
May 21, 2002 | 9.293 | 9.346 | 9.208 | 9.213 | 10,130,290 | -0.14(-1.45%) |
May 20, 2002 | 9.335 | 9.417 | 9.264 | 9.349 | 2,299,611 | +0.03(+0.36%) |
May 17, 2002 | 9.151 | 9.318 | 9.151 | 9.315 | 1,651,554 | +0.14(+1.51%) |
May 16, 2002 | 9.179 | 9.216 | 9.108 | 9.176 | 1,459,185 | +0.05(+0.59%) |
May 15, 2002 | 9.179 | 9.244 | 9.063 | 9.123 | 1,775,095 | -0.02(-0.25%) |
May 14, 2002 | 8.981 | 9.145 | 8.981 | 9.145 | 1,762,741 | +0.22(+2.48%) |
May 13, 2002 | 8.933 | 8.967 | 8.910 | 8.924 | 1,531,897 | -0.01(-0.06%) |
May 10, 2002 | 8.953 | 8.987 | 8.896 | 8.930 | 1,062,445 | +0.00(+0.03%) |
May 09, 2002 | 8.924 | 9.029 | 8.921 | 8.927 | 1,340,233 | -0.03(-0.38%) |
May 08, 2002 | 9.038 | 9.094 | 8.839 | 8.961 | 1,655,790 | -0.08(-0.85%) |
May 07, 2002 | 8.740 | 9.066 | 8.717 | 9.038 | 2,316,906 | +0.41(+4.76%) |
May 06, 2002 | 8.797 | 8.890 | 8.596 | 8.627 | 1,225,871 | -0.15(-1.71%) |
May 03, 2002 | 8.811 | 8.853 | 8.712 | 8.777 | 1,351,528 | +0.03(+0.36%) |
May 02, 2002 | 8.703 | 8.947 | 8.627 | 8.746 | 3,584,428 | +0.06(+0.68%) |