Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.694 | 8.694 | 8.410 | 8.410 | 28,744 | -0.35(-4.05%) |
Jul 30, 2002 | 8.729 | 8.765 | 8.481 | 8.765 | 24,235 | -0.06(-0.72%) |
Jul 29, 2002 | 8.453 | 8.829 | 8.453 | 8.829 | 32,125 | +0.28(+3.24%) |
Jul 26, 2002 | 8.629 | 8.694 | 8.523 | 8.552 | 38,043 | -0.07(-0.82%) |
Jul 25, 2002 | 8.502 | 8.694 | 8.410 | 8.623 | 18,599 | +0.09(+1.00%) |
Jul 24, 2002 | 8.162 | 8.587 | 8.162 | 8.538 | 49,879 | +0.27(+3.26%) |
Jul 23, 2002 | 8.552 | 8.623 | 8.162 | 8.268 | 58,334 | -0.25(-2.92%) |
Jul 22, 2002 | 8.431 | 8.516 | 8.268 | 8.516 | 35,789 | -0.07(-0.83%) |
Jul 19, 2002 | 8.644 | 8.658 | 8.375 | 8.587 | 42,552 | -0.04(-0.41%) |
Jul 17, 2002 | 8.587 | 8.744 | 8.453 | 8.623 | 37,762 | -0.25(-2.80%) |
Jul 12, 2002 | 8.516 | 8.871 | 8.516 | 8.871 | 49,738 | +0.16(+1.79%) |
Jul 11, 2002 | 8.729 | 8.736 | 8.445 | 8.715 | 39,593 | +0.05(+0.57%) |
Jul 10, 2002 | 8.580 | 8.751 | 8.552 | 8.666 | 44,525 | +0.14(+1.59%) |
Jul 09, 2002 | 8.197 | 8.531 | 8.197 | 8.531 | 30,435 | +0.33(+3.98%) |
Jul 08, 2002 | 8.708 | 8.708 | 8.204 | 8.204 | 46,357 | -0.50(-5.79%) |
Jul 05, 2002 | 8.538 | 8.751 | 8.538 | 8.708 | 12,822 | +0.09(+0.99%) |
Jul 04, 2002 | 8.311 | 8.687 | 8.311 | 8.623 | 32,266 | +0.00(+0.00%) |
Jul 03, 2002 | 8.311 | 8.687 | 8.311 | 8.623 | 32,266 | +0.14(+1.67%) |
Jul 02, 2002 | 8.410 | 8.800 | 8.410 | 8.481 | 23,249 | +0.07(+0.84%) |
Jul 01, 2002 | 8.687 | 9.006 | 8.410 | 8.410 | 42,693 | -0.59(-6.55%) |
Jun 28, 2002 | 8.304 | 9.013 | 8.304 | 8.999 | 145,412 | +0.42(+4.88%) |
Jun 27, 2002 | 8.453 | 8.580 | 8.055 | 8.580 | 45,370 | +0.11(+1.34%) |
Jun 26, 2002 | 8.062 | 8.509 | 8.055 | 8.467 | 39,452 | +0.28(+3.47%) |
Jun 25, 2002 | 8.481 | 8.516 | 7.949 | 8.183 | 42,271 | -0.26(-3.11%) |
Jun 21, 2002 | 8.516 | 8.644 | 8.346 | 8.445 | 52,838 | +0.42(+5.22%) |
Jun 20, 2002 | 8.339 | 8.616 | 7.984 | 8.027 | 63,124 | -0.24(-2.92%) |
Jun 19, 2002 | 8.204 | 8.304 | 8.162 | 8.268 | 37,339 | -0.03(-0.34%) |
Jun 18, 2002 | 7.941 | 8.296 | 7.941 | 8.296 | 35,366 | +0.21(+2.54%) |
Jun 17, 2002 | 8.091 | 8.552 | 7.984 | 8.091 | 42,271 | -0.07(-0.87%) |
Jun 14, 2002 | 8.090 | 8.453 | 8.084 | 8.162 | 41,848 | -0.07(-0.86%) |
Jun 12, 2002 | 8.411 | 8.694 | 8.162 | 8.233 | 53,261 | -0.18(-2.11%) |
Jun 11, 2002 | 8.495 | 8.694 | 8.410 | 8.410 | 28,885 | -0.09(-1.00%) |
Jun 10, 2002 | 8.431 | 8.651 | 8.382 | 8.495 | 11,976 | +0.06(+0.76%) |
Jun 07, 2002 | 8.445 | 8.516 | 8.424 | 8.431 | 18,458 | -0.02(-0.25%) |
Jun 06, 2002 | 8.396 | 8.744 | 8.389 | 8.453 | 39,312 | -0.08(-0.92%) |
Jun 05, 2002 | 8.658 | 8.658 | 8.488 | 8.531 | 17,612 | +0.09(+1.01%) |
May 31, 2002 | 8.687 | 8.907 | 8.445 | 8.445 | 56,643 | -0.46(-5.18%) |
May 28, 2002 | 9.020 | 9.226 | 8.772 | 8.907 | 46,357 | -0.11(-1.26%) |
May 27, 2002 | 9.003 | 9.020 | 8.836 | 9.020 | 37,480 | +0.00(+0.00%) |
May 24, 2002 | 9.003 | 9.020 | 8.836 | 9.020 | 37,480 | +0.04(+0.39%) |
May 23, 2002 | 8.907 | 9.062 | 8.772 | 8.985 | 31,703 | +0.15(+1.69%) |
May 22, 2002 | 8.800 | 8.978 | 8.751 | 8.836 | 22,967 | -0.07(-0.80%) |
May 21, 2002 | 8.882 | 8.942 | 8.751 | 8.907 | 22,685 | +0.04(+0.40%) |
May 20, 2002 | 8.935 | 9.219 | 8.800 | 8.871 | 33,535 | -0.19(-2.11%) |
May 17, 2002 | 8.886 | 9.155 | 8.772 | 9.062 | 26,489 | +0.27(+3.06%) |
May 16, 2002 | 8.864 | 9.148 | 8.772 | 8.793 | 34,944 | -0.15(-1.67%) |
May 15, 2002 | 8.871 | 8.942 | 8.765 | 8.942 | 65,097 | +0.11(+1.20%) |
May 14, 2002 | 8.836 | 8.871 | 8.658 | 8.836 | 35,930 | +0.01(+0.07%) |
May 13, 2002 | 8.658 | 8.871 | 8.658 | 8.829 | 26,489 | +0.20(+2.30%) |
May 10, 2002 | 8.587 | 8.800 | 8.587 | 8.631 | 11,272 | -0.12(-1.37%) |
May 09, 2002 | 8.559 | 8.815 | 8.559 | 8.751 | 32,266 | +0.06(+0.65%) |
May 08, 2002 | 8.587 | 8.715 | 8.516 | 8.694 | 26,208 | +0.04(+0.41%) |
May 07, 2002 | 8.531 | 8.701 | 8.438 | 8.658 | 140,339 | +0.14(+1.67%) |
May 06, 2002 | 8.651 | 8.694 | 8.516 | 8.516 | 51,570 | +0.00(+0.00%) |
May 03, 2002 | 8.602 | 8.715 | 8.516 | 8.516 | 17,331 | -0.16(-1.88%) |
May 02, 2002 | 8.658 | 8.722 | 8.516 | 8.680 | 11,131 | +0.02(+0.25%) |