Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.000 | 8.016 | 7.772 | 8.016 | 4,895,294 | +0.02(+0.20%) |
Jul 30, 2002 | 7.835 | 8.102 | 7.654 | 8.000 | 5,371,062 | +0.14(+1.84%) |
Jul 29, 2002 | 7.898 | 7.942 | 7.747 | 7.855 | 7,222,649 | +0.12(+1.53%) |
Jul 26, 2002 | 7.745 | 7.863 | 7.536 | 7.737 | 4,867,962 | -0.05(-0.61%) |
Jul 25, 2002 | 7.591 | 7.851 | 7.434 | 7.784 | 4,979,197 | +0.03(+0.45%) |
Jul 24, 2002 | 7.237 | 7.766 | 7.210 | 7.750 | 5,005,894 | +0.33(+4.43%) |
Jul 23, 2002 | 7.394 | 7.544 | 7.276 | 7.421 | 5,888,146 | -0.01(-0.11%) |
Jul 22, 2002 | 7.709 | 7.882 | 7.394 | 7.429 | 6,985,877 | -0.30(-3.85%) |
Jul 19, 2002 | 7.827 | 7.959 | 7.666 | 7.726 | 6,121,422 | -0.29(-3.59%) |
Jul 17, 2002 | 8.055 | 8.126 | 7.764 | 8.014 | 4,107,114 | -0.02(-0.24%) |
Jul 12, 2002 | 8.151 | 8.275 | 7.932 | 8.033 | 3,938,355 | -0.05(-0.56%) |
Jul 11, 2002 | 7.953 | 8.165 | 7.825 | 8.079 | 4,962,353 | +0.02(+0.21%) |
Jul 10, 2002 | 8.374 | 8.376 | 8.039 | 8.061 | 3,984,438 | -0.17(-2.10%) |
Jul 09, 2002 | 8.354 | 8.415 | 8.307 | 8.234 | 2,944,550 | -0.17(-2.08%) |
Jul 08, 2002 | 8.496 | 8.496 | 8.409 | 8.409 | 2,718,901 | -0.11(-1.29%) |
Jul 05, 2002 | 8.267 | 8.587 | 8.231 | 8.519 | 2,039,096 | +0.29(+3.54%) |
Jul 04, 2002 | 8.234 | 8.354 | 8.025 | 8.228 | 2,478,952 | +0.00(+0.00%) |
Jul 03, 2002 | 8.234 | 8.354 | 8.025 | 8.228 | 4,241,550 | +0.03(+0.35%) |
Jul 02, 2002 | 8.370 | 8.456 | 8.079 | 8.200 | 4,522,816 | -0.15(-1.81%) |
Jul 01, 2002 | 8.418 | 8.527 | 8.316 | 8.351 | 3,500,407 | -0.07(-0.80%) |
Jun 28, 2002 | 8.535 | 8.728 | 8.338 | 8.418 | 6,432,562 | -0.22(-2.53%) |
Jun 27, 2002 | 8.503 | 8.653 | 8.338 | 8.637 | 3,438,433 | +0.10(+1.16%) |
Jun 26, 2002 | 8.181 | 8.557 | 8.142 | 8.538 | 5,232,813 | +0.14(+1.72%) |
Jun 25, 2002 | 8.591 | 8.747 | 8.392 | 8.393 | 3,446,378 | -0.28(-3.23%) |
Jun 21, 2002 | 8.511 | 8.716 | 8.511 | 8.673 | 5,326,250 | -0.09(-1.01%) |
Jun 20, 2002 | 8.905 | 9.015 | 8.755 | 8.761 | 2,972,199 | -0.11(-1.22%) |
Jun 19, 2002 | 8.928 | 9.101 | 8.870 | 8.870 | 4,295,261 | -0.14(-1.61%) |
Jun 18, 2002 | 8.761 | 9.046 | 8.757 | 9.015 | 4,777,703 | +0.21(+2.43%) |
Jun 17, 2002 | 8.483 | 8.857 | 8.480 | 8.801 | 3,290,967 | +0.32(+3.78%) |
Jun 14, 2002 | 8.543 | 8.590 | 8.404 | 8.480 | 5,487,064 | -0.18(-2.04%) |
Jun 12, 2002 | 8.865 | 8.873 | 8.535 | 8.656 | 6,532,991 | -0.21(-2.34%) |
Jun 11, 2002 | 9.030 | 9.203 | 8.827 | 8.864 | 3,275,076 | -0.14(-1.59%) |
Jun 10, 2002 | 8.952 | 9.188 | 8.906 | 9.007 | 2,691,887 | +0.05(+0.54%) |
Jun 07, 2002 | 8.676 | 9.087 | 8.662 | 8.958 | 4,718,589 | +0.06(+0.69%) |
Jun 06, 2002 | 9.093 | 9.152 | 8.895 | 8.897 | 3,429,534 | -0.20(-2.23%) |
Jun 05, 2002 | 9.093 | 9.172 | 8.967 | 9.100 | 4,412,216 | -0.00(-0.02%) |
May 31, 2002 | 9.015 | 9.303 | 9.008 | 9.101 | 4,696,025 | +0.07(+0.78%) |
May 28, 2002 | 9.172 | 9.196 | 8.971 | 9.030 | 3,835,383 | -0.24(-2.55%) |
May 27, 2002 | 9.329 | 9.353 | 9.266 | 9.266 | 3,539,816 | +0.00(+0.00%) |
May 24, 2002 | 9.329 | 9.353 | 9.266 | 9.266 | 3,539,816 | -0.01(-0.10%) |
May 23, 2002 | 8.960 | 9.276 | 8.952 | 9.276 | 4,911,503 | +0.36(+3.99%) |
May 22, 2002 | 8.967 | 9.049 | 8.842 | 8.920 | 2,380,747 | +0.03(+0.39%) |
May 21, 2002 | 9.186 | 9.241 | 8.861 | 8.886 | 4,696,978 | -0.17(-1.86%) |
May 20, 2002 | 9.232 | 9.232 | 9.038 | 9.054 | 2,140,161 | -0.18(-1.93%) |
May 17, 2002 | 9.156 | 9.312 | 9.141 | 9.232 | 4,048,001 | +0.10(+1.07%) |
May 16, 2002 | 9.164 | 9.211 | 8.975 | 9.134 | 4,593,053 | -0.11(-1.16%) |
May 15, 2002 | 9.188 | 9.356 | 9.148 | 9.241 | 4,052,133 | -0.10(-1.11%) |
May 14, 2002 | 9.252 | 9.345 | 9.148 | 9.345 | 3,860,173 | +0.33(+3.61%) |
May 13, 2002 | 8.928 | 9.078 | 8.834 | 9.019 | 3,193,398 | +0.10(+1.09%) |
May 10, 2002 | 9.180 | 9.194 | 8.859 | 8.922 | 3,945,983 | -0.14(-1.49%) |
May 09, 2002 | 9.188 | 9.345 | 9.026 | 9.057 | 5,098,695 | -0.01(-0.12%) |
May 08, 2002 | 8.889 | 9.133 | 8.771 | 9.068 | 5,660,591 | +0.41(+4.69%) |
May 07, 2002 | 8.614 | 8.732 | 8.502 | 8.662 | 4,600,362 | +0.15(+1.81%) |
May 06, 2002 | 8.724 | 8.799 | 8.503 | 8.508 | 4,770,075 | -0.21(-2.45%) |
May 03, 2002 | 8.428 | 8.952 | 8.354 | 8.722 | 9,875,127 | +0.29(+3.49%) |
May 02, 2002 | 8.462 | 8.505 | 8.267 | 8.428 | 6,433,833 | -0.02(-0.26%) |