Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.339 | 8.402 | 7.848 | 8.275 | 11,226,529 | -0.13(-1.59%) |
Jul 30, 2002 | 8.019 | 8.409 | 7.944 | 8.409 | 9,752,237 | +0.39(+4.84%) |
Jul 29, 2002 | 7.831 | 8.051 | 7.697 | 8.020 | 8,462,545 | +0.39(+5.17%) |
Jul 26, 2002 | 7.852 | 7.880 | 7.543 | 7.626 | 8,956,729 | -0.21(-2.73%) |
Jul 25, 2002 | 7.657 | 8.061 | 7.521 | 7.841 | 10,705,050 | +0.28(+3.64%) |
Jul 24, 2002 | 6.957 | 7.599 | 6.822 | 7.565 | 11,799,007 | +0.61(+8.75%) |
Jul 23, 2002 | 7.643 | 7.699 | 6.957 | 6.957 | 14,301,174 | -0.72(-9.33%) |
Jul 22, 2002 | 7.761 | 7.901 | 7.455 | 7.672 | 8,636,731 | -0.18(-2.29%) |
Jul 19, 2002 | 8.215 | 8.215 | 7.748 | 7.852 | 10,814,230 | -0.23(-2.89%) |
Jul 17, 2002 | 8.110 | 8.334 | 8.027 | 8.086 | 6,832,743 | -0.25(-3.01%) |
Jul 12, 2002 | 8.499 | 8.513 | 8.289 | 8.336 | 5,750,637 | -0.24(-2.79%) |
Jul 11, 2002 | 8.110 | 8.601 | 8.101 | 8.576 | 8,062,457 | +0.26(+3.17%) |
Jul 10, 2002 | 8.771 | 8.797 | 8.277 | 8.313 | 9,009,524 | -0.48(-5.43%) |
Jul 09, 2002 | 8.973 | 8.987 | 8.789 | 8.790 | 3,675,135 | -0.16(-1.80%) |
Jul 08, 2002 | 8.910 | 8.952 | 8.910 | 8.952 | 2,735,611 | +0.01(+0.08%) |
Jul 05, 2002 | 8.882 | 8.945 | 8.852 | 8.945 | 2,098,128 | +0.03(+0.39%) |
Jul 04, 2002 | 8.945 | 8.963 | 8.859 | 8.910 | 4,844,154 | +0.00(+0.00%) |
Jul 03, 2002 | 8.945 | 8.963 | 8.859 | 8.910 | 4,844,154 | -0.03(-0.39%) |
Jul 02, 2002 | 9.007 | 9.078 | 8.910 | 8.945 | 5,836,473 | -0.13(-1.44%) |
Jul 01, 2002 | 9.182 | 9.182 | 9.052 | 9.076 | 2,938,169 | -0.14(-1.53%) |
Jun 28, 2002 | 8.994 | 9.216 | 8.980 | 9.216 | 3,327,123 | +0.17(+1.89%) |
Jun 27, 2002 | 8.996 | 9.045 | 8.900 | 9.045 | 3,184,184 | +0.08(+0.93%) |
Jun 26, 2002 | 8.980 | 9.007 | 8.903 | 8.962 | 251,401 | -0.02(-0.20%) |
Jun 25, 2002 | 8.952 | 9.046 | 8.938 | 8.980 | 3,555,181 | -0.07(-0.77%) |
Jun 21, 2002 | 8.924 | 9.049 | 8.896 | 9.049 | 4,566,535 | +0.05(+0.60%) |
Jun 20, 2002 | 9.049 | 9.092 | 8.952 | 8.995 | 6,958,444 | -0.05(-0.54%) |
Jun 19, 2002 | 9.112 | 9.208 | 9.003 | 9.044 | 4,272,035 | -0.09(-0.96%) |
Jun 18, 2002 | 9.041 | 9.151 | 9.014 | 9.131 | 2,961,513 | +0.09(+1.00%) |
Jun 17, 2002 | 8.980 | 9.049 | 8.896 | 9.041 | 2,888,248 | +0.05(+0.57%) |
Jun 14, 2002 | 9.028 | 9.035 | 8.840 | 8.989 | 4,004,831 | +0.01(+0.08%) |
Jun 12, 2002 | 8.898 | 8.987 | 8.861 | 8.982 | 3,604,743 | +0.09(+0.97%) |
Jun 11, 2002 | 8.924 | 8.980 | 8.845 | 8.896 | 4,057,625 | -0.00(-0.02%) |
Jun 10, 2002 | 8.701 | 8.898 | 8.657 | 8.898 | 3,397,516 | +0.19(+2.21%) |
Jun 07, 2002 | 8.602 | 8.750 | 8.551 | 8.705 | 4,812,190 | +0.10(+1.20%) |
Jun 06, 2002 | 8.861 | 8.868 | 8.597 | 8.602 | 5,408,731 | -0.24(-2.69%) |
Jun 05, 2002 | 8.875 | 8.917 | 8.800 | 8.840 | 4,064,449 | -0.18(-1.98%) |
May 31, 2002 | 9.060 | 9.081 | 8.994 | 9.019 | 2,776,913 | -0.21(-2.31%) |
May 28, 2002 | 9.202 | 9.257 | 9.166 | 9.232 | 3,438,459 | +0.02(+0.26%) |
May 27, 2002 | 9.226 | 9.250 | 9.108 | 9.208 | 2,584,770 | +0.00(+0.00%) |
May 24, 2002 | 9.226 | 9.250 | 9.108 | 9.208 | 2,584,770 | -0.02(-0.20%) |
May 23, 2002 | 9.175 | 9.230 | 9.154 | 9.226 | 3,205,014 | +0.08(+0.88%) |
May 22, 2002 | 8.924 | 9.147 | 8.924 | 9.145 | 3,775,696 | +0.22(+2.48%) |
May 21, 2002 | 8.785 | 8.949 | 8.772 | 8.924 | 5,566,755 | +0.15(+1.75%) |
May 20, 2002 | 8.771 | 8.799 | 8.648 | 8.771 | 8,746,629 | +0.08(+0.88%) |
May 17, 2002 | 8.597 | 8.701 | 8.451 | 8.694 | 15,189,340 | +0.11(+1.31%) |
May 16, 2002 | 8.966 | 8.966 | 8.435 | 8.581 | 20,998,878 | -0.44(-4.83%) |
May 15, 2002 | 8.980 | 9.098 | 8.980 | 9.017 | 4,545,704 | -0.13(-1.42%) |
May 14, 2002 | 9.078 | 9.147 | 9.049 | 9.147 | 3,350,468 | +0.07(+0.75%) |
May 13, 2002 | 9.001 | 9.095 | 8.945 | 9.078 | 4,128,377 | +0.06(+0.69%) |
May 10, 2002 | 9.063 | 9.133 | 8.959 | 9.016 | 3,681,600 | -0.03(-0.29%) |
May 09, 2002 | 9.154 | 9.154 | 9.027 | 9.042 | 2,324,748 | -0.11(-1.22%) |
May 08, 2002 | 9.056 | 9.175 | 8.980 | 9.154 | 3,536,864 | +0.07(+0.81%) |
May 07, 2002 | 9.258 | 9.265 | 9.049 | 9.080 | 2,514,736 | -0.14(-1.51%) |
May 06, 2002 | 9.293 | 9.314 | 9.209 | 9.219 | 2,855,565 | -0.06(-0.62%) |
May 03, 2002 | 9.230 | 9.321 | 9.179 | 9.276 | 3,737,986 | +0.05(+0.50%) |
May 02, 2002 | 9.154 | 9.232 | 9.065 | 9.230 | 2,819,292 | +0.08(+0.84%) |