Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.902 | 8.046 | 7.867 | 8.039 | 2,381,055 | +0.14(+1.74%) |
Jul 30, 2002 | 8.005 | 8.005 | 7.833 | 7.902 | 1,925,365 | -0.17(-2.13%) |
Jul 29, 2002 | 8.039 | 8.073 | 7.833 | 8.073 | 1,954,764 | +0.19(+2.44%) |
Jul 26, 2002 | 7.798 | 7.936 | 7.695 | 7.881 | 2,126,358 | -0.10(-1.29%) |
Jul 25, 2002 | 7.833 | 8.032 | 7.627 | 7.984 | 2,894,670 | +0.01(+0.09%) |
Jul 24, 2002 | 7.008 | 8.197 | 6.871 | 7.977 | 5,235,265 | +0.30(+3.85%) |
Jul 23, 2002 | 7.695 | 7.798 | 7.496 | 7.682 | 3,431,135 | +0.03(+0.36%) |
Jul 22, 2002 | 7.640 | 7.895 | 7.427 | 7.654 | 3,493,427 | +0.01(+0.18%) |
Jul 19, 2002 | 7.977 | 8.005 | 7.558 | 7.640 | 2,351,947 | -0.53(-6.48%) |
Jul 17, 2002 | 8.039 | 8.183 | 8.039 | 8.169 | 2,785,514 | +0.05(+0.68%) |
Jul 12, 2002 | 8.108 | 8.142 | 7.874 | 8.115 | 3,211,659 | -0.03(-0.34%) |
Jul 11, 2002 | 8.231 | 8.245 | 8.005 | 8.142 | 2,105,982 | -0.08(-1.00%) |
Jul 10, 2002 | 8.383 | 8.410 | 8.108 | 8.224 | 2,796,866 | -0.11(-1.32%) |
Jul 09, 2002 | 8.486 | 8.486 | 8.307 | 8.334 | 2,662,386 | -0.14(-1.62%) |
Jul 08, 2002 | 8.465 | 8.506 | 8.348 | 8.472 | 2,100,451 | +0.07(+0.82%) |
Jul 05, 2002 | 8.197 | 8.437 | 8.128 | 8.403 | 1,135,658 | +0.14(+1.66%) |
Jul 04, 2002 | 8.424 | 8.465 | 8.245 | 8.266 | 2,640,118 | +0.00(+0.00%) |
Jul 03, 2002 | 8.424 | 8.465 | 8.245 | 8.266 | 2,640,118 | -0.29(-3.37%) |
Jul 02, 2002 | 8.671 | 8.712 | 8.520 | 8.554 | 2,335,646 | -0.17(-1.97%) |
Jul 01, 2002 | 8.657 | 8.788 | 8.630 | 8.726 | 2,619,306 | -0.06(-0.70%) |
Jun 28, 2002 | 8.678 | 8.829 | 8.678 | 8.788 | 3,156,935 | -0.01(-0.08%) |
Jun 27, 2002 | 8.705 | 8.795 | 8.589 | 8.795 | 2,896,853 | +0.10(+1.19%) |
Jun 26, 2002 | 8.589 | 8.692 | 8.568 | 8.692 | 3,749,870 | -0.14(-1.56%) |
Jun 25, 2002 | 8.863 | 8.863 | 8.774 | 8.829 | 5,431,745 | -0.23(-2.50%) |
Jun 21, 2002 | 8.932 | 9.131 | 8.932 | 9.056 | 3,815,946 | -0.19(-2.08%) |
Jun 20, 2002 | 9.241 | 9.310 | 9.214 | 9.248 | 2,826,266 | +0.03(+0.30%) |
Jun 19, 2002 | 9.379 | 9.413 | 9.221 | 9.221 | 1,954,182 | -0.22(-2.33%) |
Jun 18, 2002 | 9.475 | 9.516 | 9.358 | 9.441 | 1,805,730 | -0.10(-1.08%) |
Jun 17, 2002 | 9.447 | 9.585 | 9.434 | 9.544 | 1,831,054 | +0.08(+0.80%) |
Jun 14, 2002 | 9.427 | 9.537 | 9.180 | 9.468 | 3,219,081 | -0.21(-2.20%) |
Jun 12, 2002 | 9.757 | 9.839 | 9.633 | 9.681 | 1,599,353 | -0.12(-1.19%) |
Jun 11, 2002 | 9.867 | 9.922 | 9.729 | 9.798 | 1,866,275 | -0.05(-0.49%) |
Jun 10, 2002 | 9.867 | 9.887 | 9.798 | 9.846 | 1,253,983 | -0.01(-0.07%) |
Jun 07, 2002 | 9.757 | 9.928 | 9.729 | 9.853 | 1,087,921 | +0.10(+0.99%) |
Jun 06, 2002 | 10.06 | 10.06 | 9.695 | 9.757 | 1,586,254 | -0.25(-2.47%) |
Jun 05, 2002 | 9.860 | 10.02 | 9.791 | 10.00 | 2,223,725 | +0.01(+0.07%) |
May 31, 2002 | 9.997 | 10.05 | 9.915 | 9.997 | 2,505,493 | +0.30(+3.05%) |
May 28, 2002 | 9.647 | 9.757 | 9.619 | 9.702 | 1,063,761 | -0.01(-0.14%) |
May 27, 2002 | 9.819 | 9.853 | 9.715 | 9.715 | 1,104,512 | +0.00(+0.00%) |
May 24, 2002 | 9.819 | 9.853 | 9.715 | 9.715 | 1,104,512 | -0.03(-0.35%) |
May 23, 2002 | 9.791 | 9.825 | 9.660 | 9.750 | 1,353,388 | -0.06(-0.63%) |
May 22, 2002 | 9.688 | 9.819 | 9.660 | 9.812 | 1,542,446 | +0.09(+0.92%) |
May 21, 2002 | 9.791 | 9.812 | 9.667 | 9.722 | 1,404,036 | +0.00(+0.00%) |
May 20, 2002 | 9.791 | 9.798 | 9.660 | 9.722 | 864,224 | -0.08(-0.84%) |
May 17, 2002 | 9.764 | 9.832 | 9.695 | 9.805 | 1,174,227 | +0.03(+0.35%) |
May 16, 2002 | 9.722 | 9.812 | 9.660 | 9.770 | 1,635,010 | +0.09(+0.92%) |
May 15, 2002 | 9.599 | 9.715 | 9.585 | 9.681 | 1,122,559 | -0.03(-0.35%) |
May 14, 2002 | 9.722 | 9.750 | 9.578 | 9.715 | 2,283,542 | +0.00(+0.00%) |
May 13, 2002 | 9.633 | 9.757 | 9.633 | 9.715 | 1,140,898 | +0.05(+0.57%) |
May 10, 2002 | 9.633 | 9.688 | 9.516 | 9.660 | 1,767,162 | +0.03(+0.29%) |
May 09, 2002 | 9.447 | 9.654 | 9.447 | 9.633 | 2,097,977 | +0.15(+1.59%) |
May 08, 2002 | 9.241 | 9.551 | 9.173 | 9.482 | 2,581,174 | +0.17(+1.85%) |
May 07, 2002 | 9.468 | 9.475 | 9.214 | 9.310 | 8,614,442 | -0.25(-2.59%) |
May 06, 2002 | 9.612 | 9.647 | 9.427 | 9.557 | 2,144,114 | -0.05(-0.50%) |
May 03, 2002 | 9.606 | 9.612 | 9.351 | 9.606 | 1,790,012 | +0.05(+0.58%) |
May 02, 2002 | 9.276 | 9.564 | 9.228 | 9.551 | 2,082,404 | +0.25(+2.66%) |