Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.601 | 7.740 | 7.568 | 7.733 | 2,475,122 | +0.13(+1.74%) |
Jul 30, 2002 | 7.700 | 7.700 | 7.535 | 7.601 | 2,001,429 | -0.17(-2.13%) |
Jul 29, 2002 | 7.733 | 7.766 | 7.535 | 7.766 | 2,031,990 | +0.19(+2.44%) |
Jul 26, 2002 | 7.502 | 7.634 | 7.403 | 7.581 | 2,210,363 | -0.10(-1.29%) |
Jul 25, 2002 | 7.535 | 7.727 | 7.337 | 7.681 | 3,009,028 | +0.01(+0.09%) |
Jul 24, 2002 | 6.742 | 7.885 | 6.610 | 7.674 | 5,442,092 | +0.28(+3.85%) |
Jul 23, 2002 | 7.403 | 7.502 | 7.211 | 7.390 | 3,566,687 | +0.03(+0.36%) |
Jul 22, 2002 | 7.350 | 7.595 | 7.145 | 7.363 | 3,631,440 | +0.01(+0.18%) |
Jul 19, 2002 | 7.674 | 7.700 | 7.271 | 7.350 | 2,444,864 | -0.51(-6.48%) |
Jul 17, 2002 | 7.733 | 7.872 | 7.733 | 7.859 | 2,895,560 | +0.05(+0.68%) |
Jul 12, 2002 | 7.800 | 7.833 | 7.575 | 7.806 | 3,338,540 | -0.03(-0.34%) |
Jul 11, 2002 | 7.919 | 7.932 | 7.700 | 7.833 | 2,189,182 | -0.08(-1.00%) |
Jul 10, 2002 | 8.064 | 8.090 | 7.800 | 7.912 | 2,907,361 | -0.11(-1.32%) |
Jul 09, 2002 | 8.163 | 8.163 | 7.991 | 8.018 | 2,767,568 | -0.13(-1.62%) |
Jul 08, 2002 | 8.143 | 8.183 | 8.031 | 8.150 | 2,183,433 | +0.07(+0.82%) |
Jul 05, 2002 | 7.885 | 8.117 | 7.819 | 8.084 | 1,180,524 | +0.13(+1.66%) |
Jul 04, 2002 | 8.104 | 8.143 | 7.932 | 7.952 | 2,744,420 | +0.00(+0.00%) |
Jul 03, 2002 | 8.104 | 8.143 | 7.932 | 7.952 | 2,744,420 | -0.28(-3.37%) |
Jul 02, 2002 | 8.342 | 8.381 | 8.196 | 8.229 | 2,427,919 | -0.17(-1.97%) |
Jul 01, 2002 | 8.328 | 8.454 | 8.302 | 8.394 | 2,722,786 | -0.06(-0.70%) |
Jun 28, 2002 | 8.348 | 8.494 | 8.348 | 8.454 | 3,281,655 | -0.01(-0.08%) |
Jun 27, 2002 | 8.375 | 8.461 | 8.262 | 8.461 | 3,011,298 | +0.10(+1.19%) |
Jun 26, 2002 | 8.262 | 8.361 | 8.242 | 8.361 | 3,898,015 | -0.13(-1.56%) |
Jun 25, 2002 | 8.527 | 8.527 | 8.441 | 8.494 | 5,646,335 | -0.22(-2.50%) |
Jun 21, 2002 | 8.593 | 8.784 | 8.593 | 8.712 | 3,966,701 | -0.19(-2.08%) |
Jun 20, 2002 | 8.890 | 8.956 | 8.864 | 8.897 | 2,937,921 | +0.03(+0.30%) |
Jun 19, 2002 | 9.022 | 9.055 | 8.870 | 8.870 | 2,031,385 | -0.21(-2.33%) |
Jun 18, 2002 | 9.115 | 9.155 | 9.003 | 9.082 | 1,877,068 | -0.10(-1.08%) |
Jun 17, 2002 | 9.088 | 9.221 | 9.075 | 9.181 | 1,903,393 | +0.07(+0.80%) |
Jun 14, 2002 | 9.069 | 9.174 | 8.831 | 9.108 | 3,346,256 | -0.20(-2.20%) |
Jun 12, 2002 | 9.386 | 9.465 | 9.267 | 9.313 | 1,662,537 | -0.11(-1.19%) |
Jun 11, 2002 | 9.492 | 9.545 | 9.359 | 9.426 | 1,940,005 | -0.05(-0.49%) |
Jun 10, 2002 | 9.492 | 9.511 | 9.426 | 9.472 | 1,303,524 | -0.01(-0.07%) |
Jun 07, 2002 | 9.386 | 9.551 | 9.359 | 9.478 | 1,130,901 | +0.09(+0.99%) |
Jun 06, 2002 | 9.677 | 9.677 | 9.326 | 9.386 | 1,648,921 | -0.24(-2.47%) |
Jun 05, 2002 | 9.485 | 9.637 | 9.419 | 9.624 | 2,311,576 | +0.01(+0.07%) |
May 31, 2002 | 9.617 | 9.670 | 9.538 | 9.617 | 2,604,476 | +0.28(+3.05%) |
May 28, 2002 | 9.280 | 9.386 | 9.254 | 9.333 | 1,105,786 | -0.01(-0.14%) |
May 27, 2002 | 9.445 | 9.478 | 9.346 | 9.346 | 1,148,148 | +0.00(+0.00%) |
May 24, 2002 | 9.445 | 9.478 | 9.346 | 9.346 | 1,148,148 | -0.03(-0.35%) |
May 23, 2002 | 9.419 | 9.452 | 9.293 | 9.379 | 1,406,855 | -0.06(-0.63%) |
May 22, 2002 | 9.320 | 9.445 | 9.293 | 9.439 | 1,603,383 | +0.09(+0.92%) |
May 21, 2002 | 9.419 | 9.439 | 9.300 | 9.353 | 1,459,505 | +0.00(+0.00%) |
May 20, 2002 | 9.419 | 9.426 | 9.293 | 9.353 | 898,366 | -0.08(-0.84%) |
May 17, 2002 | 9.392 | 9.459 | 9.326 | 9.432 | 1,220,616 | +0.03(+0.35%) |
May 16, 2002 | 9.353 | 9.439 | 9.293 | 9.399 | 1,699,604 | +0.09(+0.92%) |
May 15, 2002 | 9.234 | 9.346 | 9.221 | 9.313 | 1,166,908 | -0.03(-0.35%) |
May 14, 2002 | 9.353 | 9.379 | 9.214 | 9.346 | 2,373,757 | +0.00(+0.00%) |
May 13, 2002 | 9.267 | 9.386 | 9.267 | 9.346 | 1,185,970 | +0.05(+0.57%) |
May 10, 2002 | 9.267 | 9.320 | 9.155 | 9.293 | 1,836,976 | +0.03(+0.29%) |
May 09, 2002 | 9.088 | 9.287 | 9.088 | 9.267 | 2,180,861 | +0.15(+1.59%) |
May 08, 2002 | 8.890 | 9.188 | 8.824 | 9.121 | 2,683,147 | +0.17(+1.85%) |
May 07, 2002 | 9.108 | 9.115 | 8.864 | 8.956 | 8,954,769 | -0.24(-2.59%) |
May 06, 2002 | 9.247 | 9.280 | 9.069 | 9.194 | 2,228,820 | -0.05(-0.50%) |
May 03, 2002 | 9.240 | 9.247 | 8.996 | 9.240 | 1,860,729 | +0.05(+0.58%) |
May 02, 2002 | 8.923 | 9.201 | 8.877 | 9.188 | 2,164,673 | +0.24(+2.66%) |