Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.731 | 8.980 | 8.662 | 8.980 | 1,078,363 | +0.21(+2.39%) |
Jul 30, 2002 | 8.807 | 8.856 | 8.678 | 8.771 | 304,188 | -0.09(-1.03%) |
Jul 29, 2002 | 8.613 | 8.862 | 8.544 | 8.862 | 70,542 | +0.44(+5.20%) |
Jul 26, 2002 | 8.324 | 8.424 | 8.210 | 8.424 | 64,252 | +0.18(+2.24%) |
Jul 25, 2002 | 8.290 | 8.413 | 8.054 | 8.239 | 66,049 | -0.11(-1.31%) |
Jul 24, 2002 | 7.623 | 8.348 | 7.623 | 8.348 | 133,447 | +0.55(+7.11%) |
Jul 23, 2002 | 8.012 | 8.101 | 7.745 | 7.794 | 83,573 | -0.17(-2.10%) |
Jul 22, 2002 | 8.502 | 8.502 | 7.881 | 7.961 | 83,573 | -0.43(-5.12%) |
Jul 19, 2002 | 8.858 | 8.858 | 8.390 | 8.390 | 127,606 | -0.72(-7.91%) |
Jul 17, 2002 | 9.214 | 9.250 | 9.034 | 9.112 | 53,019 | -0.16(-1.68%) |
Jul 12, 2002 | 9.370 | 9.401 | 9.165 | 9.267 | 50,772 | -0.07(-0.74%) |
Jul 11, 2002 | 9.459 | 9.586 | 9.292 | 9.336 | 481,668 | -0.26(-2.76%) |
Jul 10, 2002 | 9.922 | 9.922 | 9.559 | 9.601 | 234,993 | -0.32(-3.27%) |
Jul 09, 2002 | 9.980 | 10.06 | 9.926 | 9.926 | 19,320 | -0.10(-1.04%) |
Jul 08, 2002 | 10.02 | 10.13 | 10.00 | 10.03 | 17,074 | -0.08(-0.77%) |
Jul 05, 2002 | 9.982 | 10.11 | 9.982 | 10.11 | 28,756 | +0.16(+1.57%) |
Jul 04, 2002 | 9.993 | 9.993 | 9.815 | 9.953 | 57,512 | +0.00(+0.00%) |
Jul 03, 2002 | 9.993 | 9.993 | 9.815 | 9.953 | 57,512 | -0.01(-0.07%) |
Jul 02, 2002 | 10.16 | 10.20 | 9.937 | 9.960 | 45,830 | -0.18(-1.76%) |
Jul 01, 2002 | 10.18 | 10.25 | 10.14 | 10.14 | 45,830 | -0.12(-1.17%) |
Jun 28, 2002 | 10.17 | 10.27 | 10.17 | 10.26 | 15,726 | +0.15(+1.47%) |
Jun 27, 2002 | 10.10 | 10.14 | 9.993 | 10.11 | 24,263 | +0.02(+0.24%) |
Jun 26, 2002 | 9.993 | 10.08 | 9.962 | 10.08 | 53,918 | -0.04(-0.42%) |
Jun 25, 2002 | 10.31 | 10.35 | 10.12 | 10.13 | 39,539 | +0.05(+0.49%) |
Jun 21, 2002 | 10.22 | 10.25 | 10.22 | 10.08 | 21,567 | -0.15(-1.44%) |
Jun 20, 2002 | 10.26 | 10.31 | 10.18 | 10.22 | 15,726 | +0.01(+0.07%) |
Jun 19, 2002 | 10.32 | 10.36 | 10.18 | 10.22 | 24,712 | -0.08(-0.74%) |
Jun 18, 2002 | 10.39 | 10.39 | 10.25 | 10.29 | 23,364 | -0.09(-0.84%) |
Jun 17, 2002 | 10.24 | 10.38 | 10.19 | 10.38 | 21,567 | +0.25(+2.51%) |
Jun 14, 2002 | 10.00 | 10.13 | 9.882 | 10.13 | 50,323 | +0.05(+0.51%) |
Jun 12, 2002 | 10.07 | 10.13 | 10.00 | 10.08 | 68,296 | +0.13(+1.30%) |
Jun 11, 2002 | 10.19 | 10.19 | 9.946 | 9.946 | 53,468 | -0.18(-1.74%) |
Jun 10, 2002 | 10.24 | 10.26 | 10.08 | 10.12 | 61,556 | -0.17(-1.67%) |
Jun 07, 2002 | 10.15 | 10.29 | 10.12 | 10.29 | 27,408 | +0.15(+1.51%) |
Jun 06, 2002 | 10.40 | 10.40 | 10.08 | 10.14 | 66,499 | -0.09(-0.91%) |
Jun 05, 2002 | 10.20 | 10.25 | 10.11 | 10.23 | 32,800 | -0.33(-3.10%) |
May 31, 2002 | 10.54 | 10.71 | 10.53 | 10.56 | 27,857 | -0.18(-1.68%) |
May 28, 2002 | 10.85 | 10.85 | 10.73 | 10.74 | 33,698 | -0.10(-0.96%) |
May 27, 2002 | 10.96 | 10.96 | 10.80 | 10.85 | 20,668 | +0.00(+0.00%) |
May 24, 2002 | 10.96 | 10.96 | 10.80 | 10.85 | 20,668 | -0.14(-1.28%) |
May 23, 2002 | 10.92 | 10.99 | 10.85 | 10.99 | 40,887 | +0.12(+1.08%) |
May 22, 2002 | 10.68 | 10.88 | 10.67 | 10.87 | 51,671 | +0.17(+1.58%) |
May 21, 2002 | 10.82 | 10.88 | 10.70 | 10.70 | 43,583 | -0.07(-0.68%) |
May 20, 2002 | 10.69 | 10.81 | 10.69 | 10.77 | 96,603 | -0.02(-0.14%) |
May 17, 2002 | 10.87 | 10.87 | 10.71 | 10.79 | 39,539 | -0.10(-0.88%) |
May 16, 2002 | 10.84 | 10.94 | 10.84 | 10.88 | 53,918 | +0.12(+1.14%) |
May 15, 2002 | 10.93 | 10.93 | 10.76 | 10.76 | 66,049 | -0.27(-2.46%) |
May 14, 2002 | 11.07 | 11.07 | 10.97 | 11.03 | 50,323 | +0.04(+0.40%) |
May 13, 2002 | 10.67 | 10.99 | 10.67 | 10.99 | 57,512 | +0.21(+1.96%) |
May 10, 2002 | 10.82 | 10.84 | 10.72 | 10.78 | 26,959 | -0.03(-0.25%) |
May 09, 2002 | 10.84 | 10.90 | 10.75 | 10.80 | 36,844 | -0.12(-1.06%) |
May 08, 2002 | 10.69 | 10.92 | 10.67 | 10.92 | 43,134 | +0.27(+2.55%) |
May 07, 2002 | 10.66 | 10.70 | 10.58 | 10.65 | 98,849 | -0.06(-0.56%) |
May 06, 2002 | 10.91 | 10.91 | 10.67 | 10.71 | 147,376 | -0.39(-3.49%) |
May 03, 2002 | 11.08 | 11.15 | 11.00 | 11.09 | 134,795 | +0.09(+0.81%) |
May 02, 2002 | 11.01 | 11.03 | 10.92 | 11.01 | 35,496 | +0.02(+0.14%) |