Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.783 | 9.783 | 9.668 | 9.759 | 95,950 | -0.05(-0.49%) |
Jul 30, 2002 | 9.615 | 9.807 | 9.591 | 9.807 | 209,043 | +0.12(+1.28%) |
Jul 29, 2002 | 9.735 | 9.740 | 9.582 | 9.682 | 249,179 | -0.07(-0.69%) |
Jul 26, 2002 | 9.089 | 9.749 | 9.089 | 9.749 | 61,249 | +0.64(+6.98%) |
Jul 25, 2002 | 8.946 | 9.137 | 8.946 | 9.113 | 71,492 | +0.14(+1.60%) |
Jul 24, 2002 | 8.419 | 8.969 | 8.381 | 8.969 | 489,161 | +0.60(+7.20%) |
Jul 23, 2002 | 9.333 | 9.371 | 8.228 | 8.367 | 134,623 | -0.98(-10.49%) |
Jul 22, 2002 | 9.615 | 9.615 | 9.137 | 9.347 | 125,635 | -0.46(-4.68%) |
Jul 19, 2002 | 8.874 | 9.807 | 8.826 | 9.807 | 249,597 | +0.59(+6.44%) |
Jul 17, 2002 | 9.185 | 9.414 | 9.161 | 9.213 | 88,843 | +0.13(+1.48%) |
Jul 12, 2002 | 9.017 | 9.175 | 8.969 | 9.079 | 104,103 | +0.04(+0.48%) |
Jul 11, 2002 | 9.400 | 9.400 | 8.922 | 9.036 | 78,182 | -0.41(-4.35%) |
Jul 10, 2002 | 9.462 | 9.505 | 9.323 | 9.448 | 27,384 | -0.01(-0.15%) |
Jul 09, 2002 | 9.400 | 9.462 | 9.400 | 9.462 | 54,351 | +0.06(+0.66%) |
Jul 08, 2002 | 9.510 | 9.510 | 9.400 | 9.400 | 39,927 | -0.11(-1.16%) |
Jul 05, 2002 | 9.491 | 9.534 | 9.472 | 9.510 | 11,706 | +0.02(+0.25%) |
Jul 04, 2002 | 9.572 | 9.625 | 9.453 | 9.486 | 42,017 | +0.00(+0.00%) |
Jul 03, 2002 | 9.572 | 9.625 | 9.453 | 9.486 | 42,017 | -0.11(-1.10%) |
Jul 02, 2002 | 9.663 | 9.663 | 9.510 | 9.591 | 77,973 | -0.09(-0.89%) |
Jul 01, 2002 | 9.663 | 9.754 | 9.653 | 9.677 | 52,260 | +0.04(+0.40%) |
Jun 28, 2002 | 9.850 | 9.874 | 9.639 | 9.639 | 726,844 | -0.23(-2.37%) |
Jun 27, 2002 | 9.735 | 9.874 | 9.692 | 9.874 | 168,698 | +0.19(+1.93%) |
Jun 26, 2002 | 9.759 | 9.883 | 9.481 | 9.687 | 134,623 | -0.29(-2.88%) |
Jun 25, 2002 | 9.634 | 9.998 | 9.634 | 9.974 | 137,132 | +0.34(+3.53%) |
Jun 21, 2002 | 9.625 | 9.658 | 9.615 | 9.634 | 119,363 | +0.00(+0.00%) |
Jun 20, 2002 | 9.615 | 9.653 | 9.543 | 9.634 | 73,583 | +0.04(+0.45%) |
Jun 19, 2002 | 9.601 | 9.639 | 9.591 | 9.591 | 103,894 | -0.01(-0.10%) |
Jun 18, 2002 | 9.639 | 9.677 | 9.486 | 9.601 | 82,990 | -0.05(-0.55%) |
Jun 17, 2002 | 9.653 | 9.697 | 9.615 | 9.653 | 129,815 | +0.00(+0.00%) |
Jun 14, 2002 | 9.653 | 9.658 | 9.615 | 9.653 | 63,131 | +0.09(+0.90%) |
Jun 12, 2002 | 9.352 | 9.663 | 9.352 | 9.567 | 251,061 | +0.22(+2.30%) |
Jun 11, 2002 | 9.338 | 9.376 | 9.113 | 9.352 | 162,426 | +0.02(+0.26%) |
Jun 10, 2002 | 9.271 | 9.328 | 9.237 | 9.328 | 12,124 | +0.05(+0.57%) |
Jun 07, 2002 | 9.276 | 9.276 | 9.185 | 9.276 | 48,498 | +0.02(+0.21%) |
Jun 06, 2002 | 9.185 | 9.271 | 9.185 | 9.256 | 43,899 | +0.10(+1.10%) |
Jun 05, 2002 | 9.223 | 9.266 | 9.113 | 9.156 | 20,904 | -0.24(-2.60%) |
May 31, 2002 | 9.567 | 9.625 | 9.328 | 9.400 | 253,360 | +0.29(+3.15%) |
May 28, 2002 | 9.132 | 9.137 | 8.950 | 9.113 | 99,504 | +0.00(+0.05%) |
May 27, 2002 | 9.137 | 9.137 | 9.099 | 9.108 | 132,742 | +0.00(+0.00%) |
May 24, 2002 | 9.137 | 9.137 | 9.099 | 9.108 | 132,742 | +0.02(+0.21%) |
May 23, 2002 | 9.041 | 9.137 | 9.041 | 9.089 | 149,466 | +0.00(+0.00%) |
May 22, 2002 | 8.989 | 9.108 | 8.850 | 9.089 | 77,764 | +0.10(+1.12%) |
May 21, 2002 | 8.831 | 8.993 | 8.826 | 8.989 | 46,198 | +0.11(+1.29%) |
May 20, 2002 | 8.754 | 8.922 | 8.716 | 8.874 | 24,667 | +0.10(+1.09%) |
May 17, 2002 | 8.917 | 8.917 | 8.706 | 8.778 | 57,486 | -0.12(-1.34%) |
May 16, 2002 | 8.912 | 8.922 | 8.850 | 8.898 | 32,401 | -0.02(-0.27%) |
May 15, 2002 | 8.946 | 8.946 | 8.850 | 8.922 | 21,949 | -0.04(-0.43%) |
May 14, 2002 | 8.946 | 8.993 | 8.898 | 8.960 | 54,978 | -0.02(-0.21%) |
May 13, 2002 | 8.946 | 8.979 | 8.907 | 8.979 | 56,232 | +0.03(+0.37%) |
May 10, 2002 | 8.946 | 8.969 | 8.850 | 8.946 | 57,905 | +0.00(+0.00%) |
May 09, 2002 | 8.888 | 8.969 | 8.888 | 8.946 | 68,148 | -0.04(-0.43%) |
May 08, 2002 | 9.012 | 9.041 | 8.946 | 8.984 | 48,289 | -0.03(-0.32%) |
May 07, 2002 | 9.017 | 9.041 | 8.898 | 9.012 | 44,944 | -0.00(-0.05%) |
May 06, 2002 | 9.017 | 9.089 | 8.898 | 9.017 | 47,661 | +0.02(+0.27%) |
May 03, 2002 | 8.946 | 8.993 | 8.874 | 8.993 | 69,193 | +0.07(+0.80%) |
May 02, 2002 | 9.075 | 9.089 | 8.874 | 8.922 | 139,641 | -0.06(-0.64%) |