Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.297 | 9.597 | 9.148 | 9.597 | 271,767 | +0.95(+10.96%) |
Jul 30, 2002 | 8.940 | 8.948 | 8.565 | 8.649 | 315,539 | +0.14(+1.66%) |
Jul 29, 2002 | 8.399 | 8.590 | 7.526 | 8.507 | 630,116 | +0.15(+1.80%) |
Jul 26, 2002 | 9.655 | 9.813 | 8.316 | 8.357 | 607,268 | -1.45(-14.76%) |
Jul 25, 2002 | 9.888 | 9.979 | 9.705 | 9.804 | 193,426 | +0.13(+1.38%) |
Jul 24, 2002 | 9.572 | 9.979 | 9.214 | 9.671 | 66,739,452 | +0.08(+0.87%) |
Jul 23, 2002 | 9.688 | 9.721 | 9.563 | 9.588 | 831,898 | -0.10(-1.04%) |
Jul 22, 2002 | 10.56 | 10.64 | 9.688 | 9.689 | 362,859 | -0.56(-5.43%) |
Jul 19, 2002 | 10.80 | 11.04 | 10.24 | 10.25 | 322,754 | -0.26(-2.45%) |
Jul 17, 2002 | 10.81 | 10.89 | 10.39 | 10.50 | 352,095 | -1.22(-10.43%) |
Jul 12, 2002 | 11.48 | 12.05 | 11.27 | 11.73 | 364,000 | +0.17(+1.44%) |
Jul 11, 2002 | 11.77 | 11.87 | 11.43 | 11.56 | 208,876 | -0.16(-1.35%) |
Jul 10, 2002 | 11.58 | 11.97 | 11.24 | 11.72 | 380,835 | +0.11(+0.93%) |
Jul 09, 2002 | 11.10 | 11.61 | 11.10 | 11.61 | 657,052 | +0.51(+4.57%) |
Jul 08, 2002 | 10.56 | 11.43 | 10.61 | 11.10 | 269,723 | +0.54(+5.12%) |
Jul 05, 2002 | 10.11 | 10.60 | 10.06 | 10.56 | 162,820 | +0.07(+0.63%) |
Jul 04, 2002 | 10.55 | 10.85 | 10.10 | 10.49 | 294,134 | +0.00(+0.00%) |
Jul 03, 2002 | 10.55 | 10.85 | 10.10 | 10.49 | 294,134 | -0.14(-1.33%) |
Jul 02, 2002 | 10.70 | 10.94 | 10.40 | 10.64 | 299,185 | -0.09(-0.85%) |
Jul 01, 2002 | 10.99 | 11.10 | 10.40 | 10.73 | 758,665 | -0.63(-5.56%) |
Jun 28, 2002 | 11.15 | 11.68 | 10.61 | 11.36 | 1,530,317 | +0.24(+2.17%) |
Jun 27, 2002 | 10.81 | 11.39 | 10.61 | 11.12 | 598,370 | -0.15(-1.33%) |
Jun 26, 2002 | 12.23 | 12.35 | 11.06 | 11.27 | 616,768 | -0.21(-1.81%) |
Jun 25, 2002 | 11.19 | 11.63 | 11.18 | 11.48 | 522,972 | -0.02(-0.21%) |
Jun 21, 2002 | 11.52 | 11.93 | 11.03 | 11.50 | 691,084 | +0.15(+1.31%) |
Jun 20, 2002 | 10.64 | 11.39 | 10.35 | 11.35 | 698,539 | +1.16(+11.43%) |
Jun 19, 2002 | 10.73 | 10.81 | 10.02 | 10.19 | 339,349 | +0.01(+0.08%) |
Jun 18, 2002 | 10.24 | 10.28 | 9.918 | 10.18 | 359,551 | +0.20(+2.00%) |
Jun 17, 2002 | 10.19 | 10.23 | 9.771 | 9.979 | 327,083 | -0.30(-2.95%) |
Jun 14, 2002 | 10.94 | 11.22 | 10.19 | 10.28 | 551,472 | -0.44(-4.15%) |
Jun 12, 2002 | 10.78 | 11.42 | 10.44 | 10.73 | 624,705 | +0.02(+0.15%) |
Jun 11, 2002 | 9.671 | 10.73 | 9.580 | 10.71 | 1,209,968 | +0.59(+5.83%) |
Jun 10, 2002 | 10.39 | 10.80 | 10.09 | 10.12 | 829,733 | -1.21(-10.71%) |
Jun 07, 2002 | 11.73 | 11.92 | 11.18 | 11.33 | 338,266 | -0.15(-1.31%) |
Jun 06, 2002 | 10.99 | 11.64 | 10.81 | 11.49 | 540,409 | +0.11(+0.96%) |
Jun 05, 2002 | 10.85 | 11.52 | 10.85 | 11.38 | 742,190 | -0.93(-7.57%) |
May 31, 2002 | 11.93 | 12.47 | 11.89 | 12.31 | 498,321 | -0.48(-3.77%) |
May 28, 2002 | 12.54 | 13.08 | 12.35 | 12.79 | 742,190 | +0.19(+1.52%) |
May 27, 2002 | 12.56 | 13.17 | 12.55 | 12.60 | 678,698 | +0.00(+0.00%) |
May 24, 2002 | 12.56 | 13.17 | 12.55 | 12.60 | 678,698 | -0.21(-1.62%) |
May 23, 2002 | 12.27 | 13.22 | 12.23 | 12.81 | 1,428,585 | -0.07(-0.52%) |
May 22, 2002 | 12.81 | 13.26 | 12.37 | 12.87 | 1,883,615 | +1.10(+9.32%) |
May 21, 2002 | 10.69 | 12.14 | 10.40 | 11.78 | 1,066,989 | +1.40(+13.51%) |
May 20, 2002 | 9.272 | 10.73 | 9.206 | 10.37 | 658,014 | +1.24(+13.62%) |
May 17, 2002 | 8.940 | 9.131 | 8.856 | 9.131 | 120,732 | +0.19(+2.14%) |
May 16, 2002 | 8.923 | 9.106 | 8.757 | 8.940 | 193,604 | +0.14(+1.61%) |
May 15, 2002 | 8.690 | 9.005 | 8.672 | 8.798 | 250,002 | -0.17(-1.95%) |
May 14, 2002 | 9.181 | 9.231 | 8.491 | 8.973 | 302,071 | -0.26(-2.79%) |
May 13, 2002 | 8.649 | 9.347 | 8.482 | 9.231 | 405,968 | +0.77(+9.14%) |
May 10, 2002 | 8.366 | 8.715 | 8.150 | 8.457 | 198,655 | +0.31(+3.78%) |
May 09, 2002 | 7.567 | 8.399 | 7.559 | 8.150 | 208,275 | +0.42(+5.38%) |
May 08, 2002 | 7.567 | 7.983 | 7.110 | 7.734 | 216,452 | -0.47(-5.73%) |
May 07, 2002 | 8.233 | 8.274 | 7.817 | 8.204 | 199,136 | +0.06(+0.68%) |
May 06, 2002 | 7.850 | 8.233 | 7.609 | 8.149 | 297,501 | +0.46(+5.96%) |
May 03, 2002 | 7.567 | 7.775 | 7.493 | 7.691 | 112,194 | +0.29(+3.91%) |
May 02, 2002 | 7.567 | 7.692 | 7.222 | 7.401 | 112,675 | -0.16(-2.08%) |