Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.426 | 8.667 | 8.360 | 8.667 | 1,117,377 | +0.20(+2.39%) |
Jul 30, 2002 | 8.499 | 8.546 | 8.375 | 8.465 | 315,193 | -0.09(-1.03%) |
Jul 29, 2002 | 8.312 | 8.553 | 8.246 | 8.553 | 73,095 | +0.42(+5.20%) |
Jul 26, 2002 | 8.033 | 8.130 | 7.924 | 8.130 | 66,577 | +0.18(+2.24%) |
Jul 25, 2002 | 8.001 | 8.119 | 7.773 | 7.951 | 68,439 | -0.11(-1.31%) |
Jul 24, 2002 | 7.357 | 8.057 | 7.357 | 8.057 | 138,275 | +0.53(+7.11%) |
Jul 23, 2002 | 7.732 | 7.818 | 7.475 | 7.522 | 86,596 | -0.16(-2.10%) |
Jul 22, 2002 | 8.205 | 8.205 | 7.606 | 7.683 | 86,596 | -0.41(-5.12%) |
Jul 19, 2002 | 8.549 | 8.549 | 8.098 | 8.098 | 132,223 | -0.70(-7.91%) |
Jul 17, 2002 | 8.892 | 8.927 | 8.718 | 8.793 | 54,937 | -0.15(-1.68%) |
Jul 12, 2002 | 9.043 | 9.073 | 8.845 | 8.944 | 52,609 | -0.07(-0.74%) |
Jul 11, 2002 | 9.129 | 9.251 | 8.967 | 9.010 | 499,095 | -0.26(-2.76%) |
Jul 10, 2002 | 9.575 | 9.575 | 9.225 | 9.266 | 243,495 | -0.31(-3.27%) |
Jul 09, 2002 | 9.631 | 9.708 | 9.580 | 9.580 | 20,019 | -0.10(-1.04%) |
Jul 08, 2002 | 9.665 | 9.773 | 9.655 | 9.681 | 17,691 | -0.08(-0.77%) |
Jul 05, 2002 | 9.633 | 9.756 | 9.633 | 9.756 | 29,796 | +0.15(+1.57%) |
Jul 04, 2002 | 9.644 | 9.644 | 9.472 | 9.605 | 59,593 | +0.00(+0.00%) |
Jul 03, 2002 | 9.644 | 9.644 | 9.472 | 9.605 | 59,593 | -0.01(-0.07%) |
Jul 02, 2002 | 9.805 | 9.846 | 9.590 | 9.612 | 47,488 | -0.17(-1.76%) |
Jul 01, 2002 | 9.827 | 9.891 | 9.784 | 9.784 | 47,488 | -0.12(-1.17%) |
Jun 28, 2002 | 9.816 | 9.915 | 9.816 | 9.900 | 16,295 | +0.14(+1.48%) |
Jun 27, 2002 | 9.751 | 9.788 | 9.644 | 9.756 | 25,140 | +0.02(+0.24%) |
Jun 26, 2002 | 9.644 | 9.732 | 9.614 | 9.732 | 55,868 | -0.04(-0.42%) |
Jun 25, 2002 | 9.951 | 9.988 | 9.764 | 9.773 | 40,970 | +0.05(+0.49%) |
Jun 21, 2002 | 9.861 | 9.893 | 9.859 | 9.726 | 22,347 | -0.14(-1.44%) |
Jun 20, 2002 | 9.902 | 9.949 | 9.829 | 9.867 | 16,295 | +0.01(+0.07%) |
Jun 19, 2002 | 9.955 | 10.00 | 9.824 | 9.861 | 25,606 | -0.07(-0.74%) |
Jun 18, 2002 | 10.03 | 10.03 | 9.889 | 9.934 | 24,209 | -0.08(-0.84%) |
Jun 17, 2002 | 9.880 | 10.02 | 9.837 | 10.02 | 22,347 | +0.24(+2.51%) |
Jun 14, 2002 | 9.655 | 9.773 | 9.537 | 9.773 | 52,144 | +0.05(+0.51%) |
Jun 12, 2002 | 9.715 | 9.779 | 9.653 | 9.723 | 70,767 | +0.12(+1.30%) |
Jun 11, 2002 | 9.837 | 9.837 | 9.599 | 9.599 | 55,403 | -0.17(-1.74%) |
Jun 10, 2002 | 9.882 | 9.904 | 9.732 | 9.769 | 63,783 | -0.17(-1.66%) |
Jun 07, 2002 | 9.794 | 9.934 | 9.769 | 9.934 | 28,400 | +0.15(+1.51%) |
Jun 06, 2002 | 10.04 | 10.04 | 9.730 | 9.786 | 68,904 | -0.09(-0.91%) |
Jun 05, 2002 | 9.842 | 9.895 | 9.758 | 9.876 | 33,986 | -0.32(-3.10%) |
May 31, 2002 | 10.17 | 10.34 | 10.16 | 10.19 | 28,865 | -0.17(-1.68%) |
May 28, 2002 | 10.47 | 10.47 | 10.36 | 10.37 | 34,918 | -0.10(-0.96%) |
May 27, 2002 | 10.58 | 10.58 | 10.43 | 10.47 | 21,416 | +0.00(+0.00%) |
May 24, 2002 | 10.58 | 10.58 | 10.43 | 10.47 | 21,416 | -0.14(-1.28%) |
May 23, 2002 | 10.54 | 10.60 | 10.47 | 10.60 | 42,367 | +0.11(+1.09%) |
May 22, 2002 | 10.31 | 10.50 | 10.30 | 10.49 | 53,541 | +0.16(+1.58%) |
May 21, 2002 | 10.44 | 10.50 | 10.32 | 10.32 | 45,160 | -0.07(-0.68%) |
May 20, 2002 | 10.32 | 10.44 | 10.32 | 10.40 | 100,098 | -0.02(-0.14%) |
May 17, 2002 | 10.49 | 10.49 | 10.34 | 10.41 | 40,970 | -0.09(-0.88%) |
May 16, 2002 | 10.46 | 10.56 | 10.46 | 10.50 | 55,868 | +0.12(+1.14%) |
May 15, 2002 | 10.55 | 10.55 | 10.38 | 10.38 | 68,439 | -0.26(-2.46%) |
May 14, 2002 | 10.68 | 10.68 | 10.59 | 10.65 | 52,144 | +0.04(+0.41%) |
May 13, 2002 | 10.30 | 10.61 | 10.30 | 10.60 | 59,593 | +0.20(+1.96%) |
May 10, 2002 | 10.44 | 10.46 | 10.34 | 10.40 | 27,934 | -0.03(-0.25%) |
May 09, 2002 | 10.46 | 10.52 | 10.38 | 10.43 | 38,177 | -0.11(-1.06%) |
May 08, 2002 | 10.31 | 10.54 | 10.30 | 10.54 | 44,695 | +0.26(+2.55%) |
May 07, 2002 | 10.29 | 10.33 | 10.21 | 10.28 | 102,426 | -0.06(-0.56%) |
May 06, 2002 | 10.53 | 10.53 | 10.30 | 10.33 | 152,708 | -0.37(-3.49%) |
May 03, 2002 | 10.70 | 10.77 | 10.62 | 10.71 | 139,672 | +0.09(+0.81%) |
May 02, 2002 | 10.62 | 10.64 | 10.54 | 10.62 | 36,780 | +0.02(+0.14%) |