Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.497 | 8.694 | 8.458 | 8.687 | 22,387,502 | +0.20(+2.33%) |
Jul 30, 2002 | 8.438 | 8.521 | 8.267 | 8.489 | 17,286,300 | +0.03(+0.30%) |
Jul 29, 2002 | 8.318 | 8.468 | 8.243 | 8.463 | 14,857,477 | +0.32(+3.88%) |
Jul 26, 2002 | 8.011 | 8.158 | 7.860 | 8.147 | 17,388,464 | +0.22(+2.71%) |
Jul 25, 2002 | 7.678 | 8.009 | 7.626 | 7.932 | 25,996,340 | +0.17(+2.20%) |
Jul 24, 2002 | 7.105 | 7.830 | 7.088 | 7.761 | 29,495,988 | +0.48(+6.59%) |
Jul 23, 2002 | 7.585 | 7.652 | 7.198 | 7.281 | 33,355,992 | -0.30(-4.01%) |
Jul 22, 2002 | 7.601 | 7.746 | 7.430 | 7.585 | 26,073,622 | -0.11(-1.38%) |
Jul 19, 2002 | 7.643 | 7.814 | 7.635 | 7.691 | 25,777,666 | -0.47(-5.74%) |
Jul 17, 2002 | 8.147 | 8.369 | 8.094 | 8.159 | 19,100,964 | -0.06(-0.69%) |
Jul 12, 2002 | 8.369 | 8.376 | 8.156 | 8.216 | 13,957,902 | -0.11(-1.33%) |
Jul 11, 2002 | 8.335 | 8.381 | 8.152 | 8.327 | 26,313,372 | -0.06(-0.67%) |
Jul 10, 2002 | 8.591 | 8.634 | 8.359 | 8.383 | 21,282,426 | -0.20(-2.35%) |
Jul 09, 2002 | 8.737 | 8.834 | 8.579 | 8.585 | 18,721,872 | -0.10(-1.20%) |
Jul 08, 2002 | 8.610 | 8.668 | 8.603 | 8.689 | 11,163,453 | +0.08(+0.91%) |
Jul 05, 2002 | 8.472 | 8.610 | 8.421 | 8.610 | 6,147,729 | +0.23(+2.69%) |
Jul 04, 2002 | 8.448 | 8.472 | 8.255 | 8.385 | 20,116,462 | +0.00(+0.00%) |
Jul 03, 2002 | 8.448 | 8.472 | 8.255 | 8.385 | 20,116,462 | -0.10(-1.13%) |
Jul 02, 2002 | 8.472 | 8.508 | 8.361 | 8.480 | 20,751,112 | +0.05(+0.65%) |
Jul 01, 2002 | 8.523 | 8.562 | 8.422 | 8.426 | 13,450,885 | -0.12(-1.46%) |
Jun 28, 2002 | 8.540 | 8.660 | 8.480 | 8.550 | 17,860,646 | -0.02(-0.20%) |
Jun 27, 2002 | 8.497 | 8.567 | 8.427 | 8.567 | 17,213,702 | +0.08(+0.95%) |
Jun 26, 2002 | 8.497 | 8.547 | 8.327 | 8.487 | 24,313,992 | -0.10(-1.21%) |
Jun 25, 2002 | 8.605 | 8.696 | 8.559 | 8.591 | 12,932,158 | -0.14(-1.58%) |
Jun 21, 2002 | 8.668 | 8.813 | 8.663 | 8.730 | 24,390,980 | +0.02(+0.22%) |
Jun 20, 2002 | 8.728 | 8.812 | 8.697 | 8.711 | 12,555,701 | -0.03(-0.39%) |
Jun 19, 2002 | 8.778 | 8.827 | 8.711 | 8.745 | 10,803,389 | -0.08(-0.85%) |
Jun 18, 2002 | 8.694 | 8.839 | 8.694 | 8.820 | 10,056,621 | +0.02(+0.27%) |
Jun 17, 2002 | 8.583 | 8.796 | 8.567 | 8.796 | 13,940,338 | +0.29(+3.35%) |
Jun 14, 2002 | 8.386 | 8.571 | 8.327 | 8.511 | 17,566,448 | -0.03(-0.32%) |
Jun 12, 2002 | 8.489 | 8.578 | 8.419 | 8.538 | 14,856,599 | +0.08(+0.99%) |
Jun 11, 2002 | 8.585 | 8.617 | 8.455 | 8.455 | 9,924,598 | -0.09(-1.02%) |
Jun 10, 2002 | 8.491 | 8.585 | 8.484 | 8.542 | 11,671,055 | +0.01(+0.10%) |
Jun 07, 2002 | 8.480 | 8.598 | 8.434 | 8.533 | 14,064,165 | +0.05(+0.62%) |
Jun 06, 2002 | 8.723 | 8.725 | 8.480 | 8.480 | 13,339,645 | -0.24(-2.74%) |
Jun 05, 2002 | 8.754 | 8.795 | 8.660 | 8.719 | 14,868,015 | -0.23(-2.58%) |
May 31, 2002 | 8.907 | 9.018 | 8.865 | 8.950 | 15,043,364 | -0.05(-0.59%) |
May 28, 2002 | 9.112 | 9.112 | 8.899 | 9.003 | 10,421,662 | -0.03(-0.34%) |
May 27, 2002 | 9.094 | 9.128 | 9.001 | 9.034 | 5,967,405 | +0.00(+0.00%) |
May 24, 2002 | 9.094 | 9.128 | 9.001 | 9.034 | 5,961,550 | -0.05(-0.60%) |
May 23, 2002 | 8.984 | 9.094 | 8.901 | 9.088 | 14,479,263 | +0.19(+2.13%) |
May 22, 2002 | 8.933 | 8.955 | 8.831 | 8.899 | 12,916,350 | -0.09(-0.95%) |
May 21, 2002 | 9.001 | 9.104 | 8.969 | 8.984 | 10,223,773 | +0.06(+0.69%) |
May 20, 2002 | 9.035 | 9.035 | 8.916 | 8.923 | 7,132,198 | -0.09(-1.02%) |
May 17, 2002 | 9.035 | 9.073 | 8.991 | 9.015 | 10,588,814 | +0.02(+0.21%) |
May 16, 2002 | 8.950 | 9.025 | 8.848 | 8.996 | 11,004,205 | +0.07(+0.78%) |
May 15, 2002 | 8.912 | 8.989 | 8.895 | 8.926 | 8,378,078 | +0.01(+0.15%) |
May 14, 2002 | 8.839 | 8.916 | 8.745 | 8.912 | 9,831,801 | +0.17(+1.95%) |
May 13, 2002 | 8.600 | 8.750 | 8.579 | 8.742 | 7,800,512 | +0.17(+1.95%) |
May 10, 2002 | 8.737 | 8.738 | 8.550 | 8.574 | 8,963,256 | -0.12(-1.43%) |
May 09, 2002 | 8.745 | 8.808 | 8.660 | 8.699 | 10,328,279 | -0.15(-1.68%) |
May 08, 2002 | 8.882 | 8.906 | 8.832 | 8.848 | 12,289,019 | +0.09(+0.97%) |
May 07, 2002 | 8.805 | 8.907 | 8.728 | 8.762 | 11,289,036 | +0.05(+0.63%) |
May 06, 2002 | 8.865 | 8.953 | 8.670 | 8.708 | 9,974,948 | -0.13(-1.45%) |
May 03, 2002 | 8.878 | 8.882 | 8.786 | 8.836 | 10,100,824 | -0.04(-0.48%) |
May 02, 2002 | 8.713 | 8.882 | 8.711 | 8.878 | 11,739,263 | +0.17(+1.90%) |