Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.341 | 8.341 | 7.979 | 7.979 | 84,926 | -0.34(-4.10%) |
Jul 30, 2002 | 8.432 | 8.486 | 8.233 | 8.320 | 69,209 | -0.09(-1.12%) |
Jul 29, 2002 | 8.486 | 8.700 | 8.160 | 8.414 | 117,463 | +0.02(+0.22%) |
Jul 26, 2002 | 8.015 | 8.417 | 8.015 | 8.396 | 93,198 | +0.38(+4.75%) |
Jul 25, 2002 | 7.779 | 8.015 | 7.634 | 8.015 | 115,533 | +0.29(+3.76%) |
Jul 24, 2002 | 7.398 | 7.725 | 7.344 | 7.725 | 183,915 | +0.11(+1.38%) |
Jul 23, 2002 | 8.359 | 8.468 | 7.616 | 7.620 | 145,312 | -0.69(-8.29%) |
Jul 22, 2002 | 7.779 | 8.396 | 7.779 | 8.309 | 259,467 | +0.53(+6.81%) |
Jul 19, 2002 | 8.185 | 8.214 | 7.725 | 7.779 | 357,077 | -0.02(-0.23%) |
Jul 17, 2002 | 7.834 | 7.870 | 7.380 | 7.797 | 266,636 | -0.51(-6.11%) |
Jul 12, 2002 | 8.505 | 8.523 | 8.214 | 8.305 | 110,294 | -0.18(-2.14%) |
Jul 11, 2002 | 8.523 | 8.595 | 8.378 | 8.486 | 77,206 | -0.04(-0.43%) |
Jul 10, 2002 | 8.414 | 8.523 | 8.341 | 8.523 | 140,625 | +0.07(+0.86%) |
Jul 09, 2002 | 8.704 | 8.704 | 8.450 | 8.450 | 125,184 | -0.27(-3.12%) |
Jul 08, 2002 | 8.867 | 8.867 | 8.704 | 8.722 | 89,889 | -0.15(-1.64%) |
Jul 05, 2002 | 8.885 | 8.958 | 8.849 | 8.867 | 25,919 | -0.01(-0.16%) |
Jul 04, 2002 | 8.994 | 8.994 | 8.704 | 8.882 | 94,025 | +0.00(+0.00%) |
Jul 03, 2002 | 8.994 | 8.994 | 8.704 | 8.882 | 220,588 | -0.15(-1.65%) |
Jul 02, 2002 | 9.139 | 9.248 | 8.961 | 9.030 | 58,456 | -0.15(-1.58%) |
Jul 01, 2002 | 9.611 | 9.611 | 9.157 | 9.175 | 153,309 | -0.44(-4.53%) |
Jun 28, 2002 | 9.886 | 9.886 | 9.429 | 9.611 | 244,301 | -0.27(-2.75%) |
Jun 27, 2002 | 9.973 | 10.03 | 9.883 | 9.883 | 149,448 | -0.06(-0.58%) |
Jun 26, 2002 | 9.665 | 9.955 | 9.611 | 9.941 | 77,481 | +0.18(+1.90%) |
Jun 25, 2002 | 10.34 | 10.45 | 9.647 | 9.756 | 173,162 | -0.71(-6.76%) |
Jun 21, 2002 | 10.34 | 10.48 | 10.25 | 10.46 | 154,687 | +0.20(+1.94%) |
Jun 20, 2002 | 10.12 | 10.52 | 10.06 | 10.26 | 87,408 | +0.15(+1.43%) |
Jun 19, 2002 | 9.665 | 10.23 | 9.665 | 10.12 | 406,710 | +0.40(+4.10%) |
Jun 18, 2002 | 9.785 | 9.883 | 9.665 | 9.719 | 71,967 | -0.07(-0.67%) |
Jun 17, 2002 | 9.284 | 9.792 | 9.284 | 9.785 | 70,036 | +0.52(+5.60%) |
Jun 14, 2002 | 9.357 | 9.611 | 9.266 | 9.266 | 75,275 | +0.18(+2.00%) |
Jun 12, 2002 | 8.740 | 9.085 | 8.740 | 9.085 | 85,478 | +0.36(+4.16%) |
Jun 11, 2002 | 8.795 | 8.936 | 8.700 | 8.722 | 94,577 | -0.02(-0.21%) |
Jun 10, 2002 | 13.02 | 9.012 | 8.686 | 8.740 | 77,481 | +0.16(+1.83%) |
Jun 06, 2002 | 8.764 | 8.764 | 8.583 | 8.583 | 73,621 | -0.17(-1.93%) |
Jun 05, 2002 | 8.728 | 8.769 | 8.728 | 8.752 | 35,569 | -0.43(-4.71%) |
May 31, 2002 | 9.139 | 9.236 | 9.117 | 9.185 | 71,967 | +0.06(+0.64%) |
May 28, 2002 | 9.115 | 9.149 | 8.994 | 9.127 | 62,454 | +0.01(+0.13%) |
May 27, 2002 | 9.308 | 9.333 | 9.115 | 9.115 | 56,250 | +0.00(+0.00%) |
May 24, 2002 | 9.308 | 9.333 | 9.115 | 9.115 | 54,595 | -0.18(-1.95%) |
May 23, 2002 | 9.236 | 9.359 | 9.115 | 9.296 | 80,652 | +0.06(+0.65%) |
May 22, 2002 | 9.321 | 9.405 | 9.212 | 9.236 | 98,437 | -0.08(-0.91%) |
May 21, 2002 | 9.212 | 9.417 | 9.212 | 9.321 | 137,730 | +0.15(+1.58%) |
May 20, 2002 | 9.236 | 9.243 | 9.139 | 9.175 | 123,253 | -0.02(-0.26%) |
May 17, 2002 | 9.067 | 9.212 | 9.067 | 9.200 | 53,354 | +0.11(+1.20%) |
May 16, 2002 | 9.212 | 9.284 | 9.055 | 9.091 | 110,845 | -0.10(-1.05%) |
May 15, 2002 | 9.091 | 9.287 | 9.091 | 9.188 | 126,562 | +0.12(+1.33%) |
May 14, 2002 | 9.079 | 9.115 | 8.948 | 9.067 | 145,174 | +0.00(+0.00%) |
May 13, 2002 | 9.127 | 9.175 | 9.067 | 9.067 | 93,060 | -0.11(-1.16%) |
May 10, 2002 | 9.321 | 9.333 | 9.163 | 9.173 | 56,663 | -0.14(-1.53%) |
May 09, 2002 | 9.671 | 9.686 | 9.299 | 9.316 | 123,667 | -0.38(-3.89%) |
May 08, 2002 | 9.792 | 9.802 | 9.688 | 9.693 | 76,930 | -0.05(-0.52%) |
May 07, 2002 | 9.768 | 9.927 | 9.744 | 9.744 | 136,489 | +0.00(+0.05%) |
May 06, 2002 | 10.11 | 10.11 | 9.739 | 9.739 | 146,002 | -0.40(-3.98%) |
May 03, 2002 | 9.889 | 10.15 | 9.889 | 10.14 | 160,064 | +0.28(+2.82%) |
May 02, 2002 | 9.550 | 9.889 | 9.550 | 9.865 | 130,698 | +0.34(+3.55%) |