Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.418 | 8.434 | 8.178 | 8.434 | 4,652,365 | +0.02(+0.20%) |
Jul 30, 2002 | 8.244 | 8.525 | 8.053 | 8.418 | 5,104,523 | +0.15(+1.84%) |
Jul 29, 2002 | 8.310 | 8.356 | 8.151 | 8.265 | 6,864,225 | +0.12(+1.52%) |
Jul 26, 2002 | 8.150 | 8.274 | 7.929 | 8.141 | 4,626,390 | -0.05(-0.61%) |
Jul 25, 2002 | 7.987 | 8.260 | 7.822 | 8.191 | 4,732,105 | +0.04(+0.45%) |
Jul 24, 2002 | 7.615 | 8.171 | 7.587 | 8.154 | 4,757,476 | +0.35(+4.43%) |
Jul 23, 2002 | 7.780 | 7.938 | 7.656 | 7.809 | 5,595,947 | -0.01(-0.11%) |
Jul 22, 2002 | 8.111 | 8.294 | 7.780 | 7.817 | 6,639,203 | -0.31(-3.85%) |
Jul 19, 2002 | 8.236 | 8.375 | 8.067 | 8.130 | 5,817,646 | -0.30(-3.59%) |
Jul 17, 2002 | 8.476 | 8.550 | 8.169 | 8.433 | 3,903,299 | -0.02(-0.23%) |
Jul 12, 2002 | 8.577 | 8.707 | 8.347 | 8.452 | 3,742,914 | -0.05(-0.56%) |
Jul 11, 2002 | 8.368 | 8.591 | 8.234 | 8.500 | 4,716,096 | +0.02(+0.21%) |
Jul 10, 2002 | 8.812 | 8.813 | 8.459 | 8.482 | 3,786,710 | -0.18(-2.10%) |
Jul 09, 2002 | 8.790 | 8.855 | 8.740 | 8.664 | 2,798,426 | -0.18(-2.08%) |
Jul 08, 2002 | 8.939 | 8.939 | 8.848 | 8.848 | 2,583,976 | -0.12(-1.29%) |
Jul 05, 2002 | 8.699 | 9.035 | 8.661 | 8.964 | 1,937,906 | +0.31(+3.54%) |
Jul 04, 2002 | 8.664 | 8.790 | 8.444 | 8.658 | 2,355,934 | +0.00(+0.00%) |
Jul 03, 2002 | 8.664 | 8.790 | 8.444 | 8.658 | 4,031,063 | +0.03(+0.35%) |
Jul 02, 2002 | 8.807 | 8.898 | 8.500 | 8.628 | 4,298,371 | -0.16(-1.81%) |
Jul 01, 2002 | 8.858 | 8.972 | 8.750 | 8.787 | 3,326,699 | -0.07(-0.80%) |
Jun 28, 2002 | 8.981 | 9.184 | 8.774 | 8.858 | 6,113,346 | -0.23(-2.53%) |
Jun 27, 2002 | 8.947 | 9.105 | 8.774 | 9.088 | 3,267,801 | +0.10(+1.16%) |
Jun 26, 2002 | 8.608 | 9.004 | 8.567 | 8.984 | 4,973,135 | +0.15(+1.72%) |
Jun 25, 2002 | 9.040 | 9.204 | 8.830 | 8.832 | 3,275,352 | -0.29(-3.23%) |
Jun 21, 2002 | 8.956 | 9.171 | 8.956 | 9.126 | 5,061,935 | -0.09(-1.01%) |
Jun 20, 2002 | 9.370 | 9.485 | 9.212 | 9.219 | 2,824,704 | -0.11(-1.22%) |
Jun 19, 2002 | 9.394 | 9.576 | 9.333 | 9.333 | 4,082,108 | -0.15(-1.61%) |
Jun 18, 2002 | 9.219 | 9.519 | 9.214 | 9.485 | 4,540,609 | +0.23(+2.43%) |
Jun 17, 2002 | 8.926 | 9.320 | 8.923 | 9.260 | 3,127,653 | +0.34(+3.78%) |
Jun 14, 2002 | 8.989 | 9.038 | 8.843 | 8.923 | 5,214,769 | -0.19(-2.04%) |
Jun 12, 2002 | 9.328 | 9.336 | 8.981 | 9.108 | 6,208,792 | -0.22(-2.34%) |
Jun 11, 2002 | 9.502 | 9.684 | 9.288 | 9.326 | 3,112,551 | -0.15(-1.59%) |
Jun 10, 2002 | 9.419 | 9.668 | 9.371 | 9.477 | 2,558,302 | +0.05(+0.54%) |
Jun 07, 2002 | 9.130 | 9.562 | 9.115 | 9.426 | 4,484,429 | +0.06(+0.69%) |
Jun 06, 2002 | 9.568 | 9.629 | 9.360 | 9.361 | 3,259,344 | -0.21(-2.23%) |
Jun 05, 2002 | 9.568 | 9.651 | 9.436 | 9.575 | 4,193,260 | -0.00(-0.02%) |
May 31, 2002 | 9.485 | 9.788 | 9.479 | 9.576 | 4,462,984 | +0.07(+0.78%) |
May 28, 2002 | 9.651 | 9.676 | 9.439 | 9.502 | 3,645,052 | -0.25(-2.55%) |
May 27, 2002 | 9.816 | 9.841 | 9.750 | 9.750 | 3,364,153 | +0.00(+0.00%) |
May 24, 2002 | 9.816 | 9.841 | 9.750 | 9.750 | 3,364,153 | -0.01(-0.10%) |
May 23, 2002 | 9.427 | 9.760 | 9.419 | 9.760 | 4,667,769 | +0.37(+3.99%) |
May 22, 2002 | 9.436 | 9.522 | 9.303 | 9.386 | 2,262,602 | +0.04(+0.39%) |
May 21, 2002 | 9.666 | 9.724 | 9.323 | 9.350 | 4,463,891 | -0.18(-1.86%) |
May 20, 2002 | 9.714 | 9.714 | 9.510 | 9.527 | 2,033,956 | -0.19(-1.93%) |
May 17, 2002 | 9.634 | 9.798 | 9.618 | 9.714 | 3,847,119 | +0.10(+1.07%) |
May 16, 2002 | 9.643 | 9.692 | 9.444 | 9.611 | 4,365,123 | -0.11(-1.16%) |
May 15, 2002 | 9.668 | 9.845 | 9.626 | 9.724 | 3,851,046 | -0.11(-1.11%) |
May 14, 2002 | 9.735 | 9.833 | 9.626 | 9.833 | 3,668,612 | +0.34(+3.61%) |
May 13, 2002 | 9.394 | 9.552 | 9.295 | 9.490 | 3,034,926 | +0.10(+1.09%) |
May 10, 2002 | 9.659 | 9.674 | 9.322 | 9.388 | 3,750,163 | -0.14(-1.49%) |
May 09, 2002 | 9.668 | 9.833 | 9.497 | 9.530 | 4,845,673 | -0.01(-0.12%) |
May 08, 2002 | 9.353 | 9.610 | 9.229 | 9.542 | 5,379,684 | +0.43(+4.69%) |
May 07, 2002 | 9.063 | 9.187 | 8.946 | 9.115 | 4,372,070 | +0.16(+1.81%) |
May 06, 2002 | 9.179 | 9.259 | 8.947 | 8.952 | 4,533,360 | -0.23(-2.45%) |
May 03, 2002 | 8.868 | 9.419 | 8.790 | 9.178 | 9,385,074 | +0.31(+3.49%) |
May 02, 2002 | 8.904 | 8.949 | 8.699 | 8.868 | 6,114,555 | -0.02(-0.26%) |