Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.678 | 8.925 | 8.609 | 8.925 | 1,085,001 | +0.21(+2.39%) |
Jul 30, 2002 | 8.753 | 8.801 | 8.625 | 8.717 | 306,060 | -0.09(-1.03%) |
Jul 29, 2002 | 8.560 | 8.808 | 8.492 | 8.808 | 70,977 | +0.44(+5.20%) |
Jul 26, 2002 | 8.273 | 8.372 | 8.160 | 8.372 | 64,647 | +0.18(+2.24%) |
Jul 25, 2002 | 8.240 | 8.361 | 8.005 | 8.189 | 66,456 | -0.11(-1.31%) |
Jul 24, 2002 | 7.576 | 8.297 | 7.576 | 8.297 | 134,268 | +0.55(+7.11%) |
Jul 23, 2002 | 7.963 | 8.052 | 7.698 | 7.746 | 84,087 | -0.17(-2.10%) |
Jul 22, 2002 | 8.450 | 8.450 | 7.833 | 7.912 | 84,087 | -0.43(-5.12%) |
Jul 19, 2002 | 8.804 | 8.804 | 8.339 | 8.339 | 128,391 | -0.72(-7.91%) |
Jul 17, 2002 | 9.158 | 9.193 | 8.978 | 9.056 | 53,345 | -0.15(-1.68%) |
Jul 12, 2002 | 9.312 | 9.343 | 9.109 | 9.211 | 51,085 | -0.07(-0.74%) |
Jul 11, 2002 | 9.401 | 9.527 | 9.235 | 9.279 | 484,633 | -0.26(-2.76%) |
Jul 10, 2002 | 9.861 | 9.861 | 9.500 | 9.542 | 236,439 | -0.32(-3.27%) |
Jul 09, 2002 | 9.919 | 9.998 | 9.865 | 9.865 | 19,439 | -0.10(-1.04%) |
Jul 08, 2002 | 9.954 | 10.06 | 9.943 | 9.969 | 17,179 | -0.08(-0.77%) |
Jul 05, 2002 | 9.921 | 10.05 | 9.921 | 10.05 | 28,933 | +0.15(+1.57%) |
Jul 04, 2002 | 9.932 | 9.932 | 9.755 | 9.892 | 57,866 | +0.00(+0.00%) |
Jul 03, 2002 | 9.932 | 9.932 | 9.755 | 9.892 | 57,866 | -0.01(-0.07%) |
Jul 02, 2002 | 10.10 | 10.14 | 9.876 | 9.899 | 46,112 | -0.18(-1.76%) |
Jul 01, 2002 | 10.12 | 10.19 | 10.08 | 10.08 | 46,112 | -0.12(-1.17%) |
Jun 28, 2002 | 10.11 | 10.21 | 10.11 | 10.20 | 15,822 | +0.15(+1.48%) |
Jun 27, 2002 | 10.04 | 10.08 | 9.932 | 10.05 | 24,412 | +0.02(+0.24%) |
Jun 26, 2002 | 9.932 | 10.02 | 9.901 | 10.02 | 54,250 | -0.04(-0.42%) |
Jun 25, 2002 | 10.25 | 10.29 | 10.06 | 10.06 | 39,783 | +0.05(+0.49%) |
Jun 21, 2002 | 10.16 | 10.19 | 10.15 | 10.02 | 21,700 | -0.15(-1.44%) |
Jun 20, 2002 | 10.20 | 10.25 | 10.12 | 10.16 | 15,822 | +0.01(+0.06%) |
Jun 19, 2002 | 10.25 | 10.30 | 10.12 | 10.16 | 24,864 | -0.08(-0.74%) |
Jun 18, 2002 | 10.33 | 10.33 | 10.18 | 10.23 | 23,508 | -0.09(-0.84%) |
Jun 17, 2002 | 10.18 | 10.32 | 10.13 | 10.32 | 21,700 | +0.25(+2.51%) |
Jun 14, 2002 | 9.943 | 10.06 | 9.821 | 10.06 | 50,633 | +0.05(+0.51%) |
Jun 12, 2002 | 10.00 | 10.07 | 9.941 | 10.01 | 68,716 | +0.13(+1.30%) |
Jun 11, 2002 | 10.13 | 10.13 | 9.885 | 9.885 | 53,797 | -0.17(-1.74%) |
Jun 10, 2002 | 10.18 | 10.20 | 10.02 | 10.06 | 61,935 | -0.17(-1.66%) |
Jun 07, 2002 | 10.09 | 10.23 | 10.06 | 10.23 | 27,577 | +0.15(+1.51%) |
Jun 06, 2002 | 10.34 | 10.34 | 10.02 | 10.08 | 66,908 | -0.09(-0.91%) |
Jun 05, 2002 | 10.14 | 10.19 | 10.05 | 10.17 | 33,002 | -0.33(-3.10%) |
May 31, 2002 | 10.47 | 10.65 | 10.47 | 10.50 | 28,029 | -0.18(-1.68%) |
May 28, 2002 | 10.78 | 10.78 | 10.66 | 10.68 | 33,906 | -0.10(-0.96%) |
May 27, 2002 | 10.89 | 10.89 | 10.74 | 10.78 | 20,795 | +0.00(+0.00%) |
May 24, 2002 | 10.89 | 10.89 | 10.74 | 10.78 | 20,795 | -0.14(-1.28%) |
May 23, 2002 | 10.85 | 10.92 | 10.78 | 10.92 | 41,139 | +0.12(+1.09%) |
May 22, 2002 | 10.62 | 10.81 | 10.61 | 10.80 | 51,989 | +0.17(+1.58%) |
May 21, 2002 | 10.75 | 10.81 | 10.63 | 10.63 | 43,852 | -0.07(-0.68%) |
May 20, 2002 | 10.63 | 10.75 | 10.63 | 10.71 | 97,198 | -0.02(-0.14%) |
May 17, 2002 | 10.81 | 10.81 | 10.65 | 10.72 | 39,783 | -0.10(-0.88%) |
May 16, 2002 | 10.77 | 10.87 | 10.77 | 10.82 | 54,250 | +0.12(+1.14%) |
May 15, 2002 | 10.86 | 10.86 | 10.69 | 10.69 | 66,456 | -0.27(-2.46%) |
May 14, 2002 | 11.00 | 11.00 | 10.91 | 10.96 | 50,633 | +0.04(+0.41%) |
May 13, 2002 | 10.61 | 10.92 | 10.61 | 10.92 | 57,866 | +0.21(+1.96%) |
May 10, 2002 | 10.75 | 10.77 | 10.65 | 10.71 | 27,125 | -0.03(-0.25%) |
May 09, 2002 | 10.77 | 10.83 | 10.69 | 10.74 | 37,070 | -0.12(-1.06%) |
May 08, 2002 | 10.62 | 10.85 | 10.61 | 10.85 | 43,400 | +0.27(+2.55%) |
May 07, 2002 | 10.59 | 10.64 | 10.52 | 10.58 | 99,458 | -0.06(-0.56%) |
May 06, 2002 | 10.84 | 10.84 | 10.61 | 10.64 | 148,283 | -0.38(-3.49%) |
May 03, 2002 | 11.02 | 11.09 | 10.93 | 11.03 | 135,625 | +0.09(+0.81%) |
May 02, 2002 | 10.94 | 10.96 | 10.85 | 10.94 | 35,714 | +0.02(+0.14%) |