Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.842 | 8.976 | 8.539 | 8.869 | 117,997,888 | -0.10(-1.12%) |
Jul 30, 2002 | 8.741 | 9.077 | 8.566 | 8.969 | 124,381,256 | +0.02(+0.23%) |
Jul 29, 2002 | 8.358 | 8.956 | 8.295 | 8.949 | 139,232,864 | +1.00(+12.61%) |
Jul 26, 2002 | 7.947 | 8.136 | 7.699 | 7.947 | 111,687,408 | +0.14(+1.81%) |
Jul 25, 2002 | 8.600 | 8.694 | 7.730 | 7.806 | 201,515,040 | -1.00(-11.31%) |
Jul 24, 2002 | 8.142 | 8.815 | 8.035 | 8.801 | 176,903,360 | +0.40(+4.72%) |
Jul 23, 2002 | 8.761 | 8.956 | 8.397 | 8.405 | 140,945,296 | -0.32(-3.70%) |
Jul 22, 2002 | 8.909 | 9.084 | 8.573 | 8.727 | 154,314,544 | -0.45(-4.91%) |
Jul 19, 2002 | 9.380 | 9.649 | 9.077 | 9.178 | 106,693,744 | -0.77(-7.77%) |
Jul 17, 2002 | 9.891 | 10.13 | 9.622 | 9.951 | 138,783,408 | +0.28(+2.92%) |
Jul 12, 2002 | 9.642 | 9.978 | 9.561 | 9.669 | 124,843,360 | +0.22(+2.35%) |
Jul 11, 2002 | 8.936 | 9.548 | 8.805 | 9.447 | 135,023,136 | +0.36(+4.00%) |
Jul 10, 2002 | 9.326 | 9.406 | 8.996 | 9.084 | 135,228,976 | +0.25(+2.82%) |
Jul 09, 2002 | 8.943 | 9.225 | 8.815 | 8.835 | 94,813,560 | -0.36(-3.88%) |
Jul 08, 2002 | 9.447 | 9.541 | 9.050 | 9.191 | 77,557,640 | -0.26(-2.70%) |
Jul 05, 2002 | 9.077 | 9.480 | 9.010 | 9.447 | 50,792,556 | +0.68(+7.75%) |
Jul 04, 2002 | 8.290 | 8.774 | 8.263 | 8.768 | 114,774,672 | +0.00(+0.00%) |
Jul 03, 2002 | 8.290 | 8.774 | 8.263 | 8.768 | 114,595,760 | +0.32(+3.82%) |
Jul 02, 2002 | 8.640 | 8.707 | 8.366 | 8.445 | 174,841,856 | -0.36(-4.05%) |
Jul 01, 2002 | 9.306 | 9.413 | 8.774 | 8.801 | 89,271,248 | -0.58(-6.16%) |
Jun 28, 2002 | 9.238 | 9.615 | 9.131 | 9.380 | 117,674,256 | +0.09(+0.94%) |
Jun 27, 2002 | 9.252 | 9.339 | 8.808 | 9.292 | 117,767,968 | +0.26(+2.90%) |
Jun 26, 2002 | 8.378 | 9.238 | 8.331 | 9.030 | 183,594,752 | -0.01(-0.15%) |
Jun 25, 2002 | 9.561 | 9.669 | 8.969 | 9.043 | 124,190,008 | -0.19(-2.11%) |
Jun 21, 2002 | 9.164 | 9.569 | 9.131 | 9.238 | 127,495,008 | -0.23(-2.41%) |
Jun 20, 2002 | 9.696 | 9.853 | 9.427 | 9.467 | 78,914,328 | -0.28(-2.83%) |
Jun 19, 2002 | 9.830 | 10.02 | 9.655 | 9.743 | 88,281,464 | -0.15(-1.50%) |
Jun 18, 2002 | 10.07 | 10.27 | 9.884 | 9.891 | 81,209,640 | -0.24(-2.39%) |
Jun 17, 2002 | 9.844 | 10.19 | 9.817 | 10.13 | 91,054,040 | +0.52(+5.38%) |
Jun 14, 2002 | 9.743 | 10.08 | 9.507 | 9.615 | 142,078,320 | -0.67(-6.48%) |
Jun 12, 2002 | 9.930 | 10.29 | 9.803 | 10.28 | 126,344,312 | +0.20(+2.00%) |
Jun 11, 2002 | 10.53 | 10.68 | 10.05 | 10.08 | 111,052,640 | -0.32(-3.10%) |
Jun 10, 2002 | 10.48 | 10.66 | 10.37 | 10.40 | 72,555,504 | -0.17(-1.65%) |
Jun 07, 2002 | 9.985 | 10.72 | 9.985 | 10.58 | 118,240,616 | +0.18(+1.75%) |
Jun 06, 2002 | 10.46 | 10.57 | 10.37 | 10.39 | 67,533,880 | -0.31(-2.89%) |
Jun 05, 2002 | 10.72 | 10.83 | 10.39 | 10.70 | 100,535,688 | +0.09(+0.89%) |
May 31, 2002 | 10.95 | 11.12 | 10.59 | 10.61 | 75,178,600 | -0.40(-3.66%) |
May 28, 2002 | 11.18 | 11.22 | 10.84 | 11.01 | 63,826,704 | -0.13(-1.15%) |
May 27, 2002 | 11.19 | 11.22 | 10.96 | 11.14 | 62,024,580 | +0.00(+0.00%) |
May 24, 2002 | 11.19 | 11.22 | 10.96 | 11.14 | 61,541,660 | -0.22(-1.95%) |
May 23, 2002 | 11.13 | 11.38 | 10.78 | 11.36 | 98,784,872 | +0.23(+2.05%) |
May 22, 2002 | 10.68 | 11.17 | 10.64 | 11.13 | 86,225,016 | +0.27(+2.48%) |
May 21, 2002 | 11.26 | 11.40 | 10.80 | 10.87 | 89,700,624 | -0.28(-2.53%) |
May 20, 2002 | 11.32 | 11.44 | 11.06 | 11.15 | 84,398,944 | -0.45(-3.88%) |
May 17, 2002 | 11.56 | 11.76 | 11.39 | 11.60 | 90,319,768 | +0.16(+1.36%) |
May 16, 2002 | 11.03 | 11.47 | 10.99 | 11.44 | 89,529,880 | +0.31(+2.77%) |
May 15, 2002 | 10.89 | 11.57 | 10.84 | 11.13 | 126,328,992 | +0.07(+0.67%) |
May 14, 2002 | 10.97 | 11.09 | 10.76 | 11.06 | 108,581,232 | +0.50(+4.78%) |
May 13, 2002 | 10.36 | 10.64 | 10.19 | 10.56 | 103,405,232 | +0.19(+1.82%) |
May 10, 2002 | 10.55 | 10.59 | 10.19 | 10.37 | 138,690,160 | -0.22(-2.10%) |
May 09, 2002 | 10.73 | 10.79 | 10.35 | 10.59 | 133,545,088 | -0.35(-3.20%) |
May 08, 2002 | 10.24 | 10.96 | 10.19 | 10.94 | 288,955,168 | +2.14(+24.39%) |
May 07, 2002 | 8.848 | 9.077 | 8.255 | 8.795 | 160,186,432 | +0.13(+1.47%) |
May 06, 2002 | 8.909 | 9.138 | 8.640 | 8.667 | 102,884,984 | -0.17(-1.90%) |
May 03, 2002 | 9.117 | 9.151 | 8.774 | 8.835 | 105,075,288 | -0.34(-3.67%) |
May 02, 2002 | 9.272 | 9.581 | 9.151 | 9.171 | 120,040,808 | -0.04(-0.44%) |