Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.419 | 8.435 | 8.178 | 8.435 | 4,651,897 | +0.02(+0.20%) |
Jul 30, 2002 | 8.245 | 8.526 | 8.054 | 8.419 | 5,104,010 | +0.15(+1.84%) |
Jul 29, 2002 | 8.311 | 8.357 | 8.152 | 8.266 | 6,863,534 | +0.12(+1.53%) |
Jul 26, 2002 | 8.150 | 8.274 | 7.930 | 8.142 | 4,625,924 | -0.05(-0.61%) |
Jul 25, 2002 | 7.988 | 8.261 | 7.823 | 8.192 | 4,731,628 | +0.04(+0.45%) |
Jul 24, 2002 | 7.616 | 8.172 | 7.587 | 8.155 | 4,756,997 | +0.35(+4.43%) |
Jul 23, 2002 | 7.781 | 7.938 | 7.657 | 7.809 | 5,595,384 | -0.01(-0.11%) |
Jul 22, 2002 | 8.112 | 8.294 | 7.781 | 7.818 | 6,638,535 | -0.31(-3.85%) |
Jul 19, 2002 | 8.236 | 8.375 | 8.068 | 8.130 | 5,817,061 | -0.30(-3.59%) |
Jul 17, 2002 | 8.476 | 8.551 | 8.170 | 8.433 | 3,902,906 | -0.02(-0.23%) |
Jul 12, 2002 | 8.577 | 8.708 | 8.347 | 8.453 | 3,742,538 | -0.05(-0.56%) |
Jul 11, 2002 | 8.369 | 8.592 | 8.235 | 8.501 | 4,715,622 | +0.02(+0.21%) |
Jul 10, 2002 | 8.813 | 8.814 | 8.460 | 8.483 | 3,786,329 | -0.18(-2.10%) |
Jul 09, 2002 | 8.791 | 8.856 | 8.741 | 8.665 | 2,798,145 | -0.18(-2.08%) |
Jul 08, 2002 | 8.940 | 8.940 | 8.849 | 8.849 | 2,583,716 | -0.12(-1.29%) |
Jul 05, 2002 | 8.700 | 9.036 | 8.662 | 8.965 | 1,937,711 | +0.31(+3.54%) |
Jul 04, 2002 | 8.665 | 8.791 | 8.445 | 8.659 | 2,355,697 | +0.00(+0.00%) |
Jul 03, 2002 | 8.665 | 8.791 | 8.445 | 8.659 | 4,030,657 | +0.03(+0.35%) |
Jul 02, 2002 | 8.808 | 8.899 | 8.501 | 8.629 | 4,297,939 | -0.16(-1.81%) |
Jul 01, 2002 | 8.859 | 8.973 | 8.751 | 8.788 | 3,326,364 | -0.07(-0.80%) |
Jun 28, 2002 | 8.981 | 9.185 | 8.774 | 8.859 | 6,112,731 | -0.23(-2.53%) |
Jun 27, 2002 | 8.948 | 9.106 | 8.774 | 9.089 | 3,267,472 | +0.10(+1.16%) |
Jun 26, 2002 | 8.609 | 9.005 | 8.568 | 8.985 | 4,972,634 | +0.15(+1.72%) |
Jun 25, 2002 | 9.041 | 9.205 | 8.831 | 8.832 | 3,275,022 | -0.29(-3.23%) |
Jun 21, 2002 | 8.957 | 9.172 | 8.957 | 9.127 | 5,061,426 | -0.09(-1.01%) |
Jun 20, 2002 | 9.370 | 9.486 | 9.213 | 9.220 | 2,824,420 | -0.11(-1.22%) |
Jun 19, 2002 | 9.395 | 9.577 | 9.334 | 9.334 | 4,081,698 | -0.15(-1.61%) |
Jun 18, 2002 | 9.220 | 9.519 | 9.215 | 9.486 | 4,540,153 | +0.23(+2.43%) |
Jun 17, 2002 | 8.927 | 9.321 | 8.923 | 9.261 | 3,127,338 | +0.34(+3.78%) |
Jun 14, 2002 | 8.990 | 9.039 | 8.844 | 8.923 | 5,214,244 | -0.19(-2.04%) |
Jun 12, 2002 | 9.329 | 9.337 | 8.981 | 9.109 | 6,208,167 | -0.22(-2.34%) |
Jun 11, 2002 | 9.503 | 9.685 | 9.289 | 9.327 | 3,112,238 | -0.15(-1.59%) |
Jun 10, 2002 | 9.420 | 9.668 | 9.372 | 9.478 | 2,558,045 | +0.05(+0.54%) |
Jun 07, 2002 | 9.130 | 9.563 | 9.116 | 9.427 | 4,483,978 | +0.06(+0.69%) |
Jun 06, 2002 | 9.569 | 9.630 | 9.361 | 9.362 | 3,259,016 | -0.21(-2.23%) |
Jun 05, 2002 | 9.569 | 9.652 | 9.437 | 9.576 | 4,192,838 | -0.00(-0.02%) |
May 31, 2002 | 9.486 | 9.789 | 9.480 | 9.577 | 4,462,535 | +0.07(+0.78%) |
May 28, 2002 | 9.652 | 9.677 | 9.440 | 9.503 | 3,644,686 | -0.25(-2.55%) |
May 27, 2002 | 9.817 | 9.842 | 9.751 | 9.751 | 3,363,814 | +0.00(+0.00%) |
May 24, 2002 | 9.817 | 9.842 | 9.751 | 9.751 | 3,363,814 | -0.01(-0.10%) |
May 23, 2002 | 9.428 | 9.761 | 9.420 | 9.761 | 4,667,300 | +0.37(+3.99%) |
May 22, 2002 | 9.437 | 9.523 | 9.304 | 9.387 | 2,262,375 | +0.04(+0.39%) |
May 21, 2002 | 9.667 | 9.725 | 9.324 | 9.351 | 4,463,441 | -0.18(-1.86%) |
May 20, 2002 | 9.715 | 9.715 | 9.511 | 9.528 | 2,033,751 | -0.19(-1.93%) |
May 17, 2002 | 9.635 | 9.799 | 9.619 | 9.715 | 3,846,732 | +0.10(+1.07%) |
May 16, 2002 | 9.644 | 9.693 | 9.445 | 9.612 | 4,364,683 | -0.11(-1.16%) |
May 15, 2002 | 9.668 | 9.846 | 9.627 | 9.725 | 3,850,658 | -0.11(-1.11%) |
May 14, 2002 | 9.736 | 9.834 | 9.627 | 9.834 | 3,668,243 | +0.34(+3.61%) |
May 13, 2002 | 9.395 | 9.553 | 9.296 | 9.491 | 3,034,620 | +0.10(+1.09%) |
May 10, 2002 | 9.660 | 9.675 | 9.322 | 9.389 | 3,749,786 | -0.14(-1.49%) |
May 09, 2002 | 9.668 | 9.834 | 9.498 | 9.531 | 4,845,185 | -0.01(-0.12%) |
May 08, 2002 | 9.354 | 9.611 | 9.230 | 9.543 | 5,379,143 | +0.43(+4.69%) |
May 07, 2002 | 9.064 | 9.188 | 8.947 | 9.116 | 4,371,630 | +0.16(+1.81%) |
May 06, 2002 | 9.180 | 9.260 | 8.948 | 8.953 | 4,532,904 | -0.23(-2.45%) |
May 03, 2002 | 8.869 | 9.420 | 8.791 | 9.178 | 9,384,130 | +0.31(+3.49%) |
May 02, 2002 | 8.905 | 8.950 | 8.700 | 8.869 | 6,113,939 | -0.02(-0.26%) |