Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.204 | 9.243 | 8.657 | 8.885 | 382,651 | -0.34(-3.72%) |
Jul 30, 2002 | 8.907 | 9.317 | 8.809 | 9.228 | 393,354 | +0.30(+3.36%) |
Jul 29, 2002 | 8.774 | 9.307 | 8.765 | 8.928 | 348,034 | +0.18(+2.11%) |
Jul 26, 2002 | 9.341 | 9.419 | 8.563 | 8.744 | 557,074 | -0.41(-4.51%) |
Jul 25, 2002 | 8.915 | 9.558 | 8.820 | 9.156 | 1,155,950 | +0.27(+3.01%) |
Jul 24, 2002 | 8.581 | 9.156 | 8.270 | 8.889 | 610,634 | +0.29(+3.39%) |
Jul 23, 2002 | 8.904 | 8.904 | 8.505 | 8.598 | 235,936 | -0.14(-1.57%) |
Jul 22, 2002 | 8.909 | 9.124 | 8.711 | 8.735 | 206,317 | -0.26(-2.87%) |
Jul 19, 2002 | 8.952 | 9.226 | 8.700 | 8.993 | 212,558 | -0.17(-1.80%) |
Jul 17, 2002 | 9.124 | 9.426 | 8.987 | 9.159 | 366,654 | +0.88(+10.63%) |
Jul 12, 2002 | 8.448 | 8.624 | 8.225 | 8.279 | 182,867 | -0.13(-1.52%) |
Jul 11, 2002 | 8.175 | 8.470 | 7.983 | 8.407 | 266,417 | +0.11(+1.31%) |
Jul 10, 2002 | 8.692 | 8.692 | 8.159 | 8.298 | 290,354 | -0.34(-3.95%) |
Jul 09, 2002 | 8.626 | 8.639 | 8.626 | 8.639 | 194,490 | +0.01(+0.15%) |
Jul 08, 2002 | 8.668 | 8.668 | 8.626 | 8.626 | 166,870 | -0.04(-0.48%) |
Jul 05, 2002 | 8.557 | 8.702 | 8.480 | 8.668 | 68,474 | +0.19(+2.23%) |
Jul 04, 2002 | 8.122 | 8.581 | 8.038 | 8.479 | 377,932 | +0.00(+0.00%) |
Jul 03, 2002 | 8.122 | 8.581 | 8.038 | 8.479 | 377,932 | +0.44(+5.43%) |
Jul 02, 2002 | 8.559 | 8.683 | 7.907 | 8.042 | 286,326 | -0.55(-6.35%) |
Jul 01, 2002 | 9.017 | 9.124 | 8.570 | 8.587 | 238,797 | -0.53(-5.81%) |
Jun 28, 2002 | 8.681 | 9.117 | 8.679 | 9.117 | 352,154 | +0.38(+4.40%) |
Jun 27, 2002 | 8.689 | 8.959 | 8.585 | 8.733 | 322,232 | +0.06(+0.73%) |
Jun 26, 2002 | 8.607 | 8.670 | 8.429 | 8.670 | 245,357 | -0.06(-0.67%) |
Jun 25, 2002 | 8.872 | 8.972 | 8.687 | 8.728 | 407,164 | -0.57(-6.14%) |
Jun 21, 2002 | 9.602 | 9.667 | 9.554 | 9.300 | 320,621 | -0.27(-2.81%) |
Jun 20, 2002 | 9.773 | 9.797 | 9.558 | 9.569 | 155,016 | -0.13(-1.34%) |
Jun 19, 2002 | 9.421 | 9.880 | 9.421 | 9.700 | 320,161 | +0.16(+1.71%) |
Jun 18, 2002 | 9.569 | 9.951 | 9.417 | 9.536 | 304,049 | -0.08(-0.86%) |
Jun 17, 2002 | 9.537 | 9.756 | 9.376 | 9.619 | 188,621 | +0.28(+2.95%) |
Jun 14, 2002 | 8.852 | 9.504 | 8.746 | 9.343 | 394,389 | +0.06(+0.63%) |
Jun 12, 2002 | 9.243 | 9.339 | 8.920 | 9.285 | 185,974 | -0.01(-0.14%) |
Jun 11, 2002 | 9.637 | 9.702 | 9.243 | 9.298 | 151,104 | -0.33(-3.45%) |
Jun 10, 2002 | 9.532 | 9.749 | 9.439 | 9.630 | 156,397 | +0.12(+1.30%) |
Jun 07, 2002 | 8.961 | 9.537 | 8.941 | 9.506 | 332,935 | +0.47(+5.17%) |
Jun 06, 2002 | 9.037 | 9.252 | 8.931 | 9.039 | 196,331 | -0.08(-0.93%) |
Jun 05, 2002 | 9.287 | 9.363 | 9.048 | 9.124 | 200,359 | -0.49(-5.08%) |
May 31, 2002 | 9.517 | 9.982 | 9.498 | 9.613 | 362,972 | -0.05(-0.56%) |
May 28, 2002 | 9.506 | 9.673 | 9.341 | 9.667 | 247,198 | +0.11(+1.16%) |
May 27, 2002 | 9.560 | 9.661 | 9.341 | 9.556 | 204,157 | +0.00(+0.00%) |
May 24, 2002 | 9.560 | 9.661 | 9.341 | 9.556 | 203,466 | -0.12(-1.26%) |
May 23, 2002 | 9.873 | 9.873 | 9.308 | 9.678 | 331,899 | -0.12(-1.18%) |
May 22, 2002 | 9.741 | 9.884 | 9.693 | 9.793 | 248,349 | -0.08(-0.84%) |
May 21, 2002 | 9.817 | 9.917 | 9.506 | 9.875 | 328,217 | +0.05(+0.46%) |
May 20, 2002 | 9.993 | 10.01 | 9.689 | 9.830 | 270,790 | -0.17(-1.67%) |
May 17, 2002 | 10.04 | 10.21 | 9.941 | 9.997 | 254,794 | -0.02(-0.22%) |
May 16, 2002 | 9.947 | 10.16 | 9.860 | 10.02 | 216,471 | +0.01(+0.09%) |
May 15, 2002 | 10.33 | 10.34 | 9.949 | 10.01 | 464,705 | -0.25(-2.48%) |
May 14, 2002 | 10.22 | 10.34 | 10.09 | 10.26 | 667,367 | +0.20(+1.94%) |
May 13, 2002 | 9.667 | 10.23 | 9.637 | 10.07 | 1,044,034 | +0.26(+2.66%) |
May 10, 2002 | 9.667 | 9.884 | 9.521 | 9.808 | 2,974,438 | +0.65(+7.14%) |
May 09, 2002 | 9.046 | 9.458 | 9.015 | 9.154 | 582,435 | +0.12(+1.37%) |
May 08, 2002 | 8.689 | 9.124 | 8.442 | 9.030 | 557,577 | +0.45(+5.24%) |
May 07, 2002 | 8.811 | 9.004 | 8.155 | 8.581 | 721,686 | -0.18(-2.01%) |
May 06, 2002 | 8.472 | 9.080 | 8.364 | 8.757 | 1,093,749 | +0.14(+1.66%) |
May 03, 2002 | 8.396 | 8.668 | 7.588 | 8.613 | 944,947 | +0.36(+4.34%) |
May 02, 2002 | 8.385 | 8.524 | 8.092 | 8.255 | 916,752 | -0.27(-3.21%) |