Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.659 | 8.659 | 8.545 | 8.604 | 79,297 | -0.02(-0.26%) |
Jul 30, 2002 | 8.672 | 8.672 | 8.545 | 8.627 | 52,718 | -0.02(-0.26%) |
Jul 29, 2002 | 8.331 | 8.650 | 8.331 | 8.650 | 110,928 | +0.43(+5.26%) |
Jul 26, 2002 | 8.308 | 8.418 | 8.149 | 8.217 | 129,599 | -0.01(-0.17%) |
Jul 25, 2002 | 8.240 | 8.418 | 8.081 | 8.231 | 123,888 | +0.05(+0.56%) |
Jul 24, 2002 | 6.874 | 8.185 | 6.487 | 8.185 | 566,066 | +0.64(+8.44%) |
Jul 23, 2002 | 8.559 | 8.650 | 7.307 | 7.548 | 12,806,233 | -1.06(-12.32%) |
Jul 22, 2002 | 8.741 | 8.786 | 8.540 | 8.609 | 94,454 | -0.11(-1.25%) |
Jul 19, 2002 | 8.859 | 8.859 | 8.672 | 8.718 | 85,448 | -0.11(-1.29%) |
Jul 17, 2002 | 8.809 | 8.868 | 8.650 | 8.832 | 93,355 | +0.14(+1.57%) |
Jul 12, 2002 | 8.650 | 8.832 | 8.645 | 8.695 | 1,801,219 | +0.05(+0.53%) |
Jul 11, 2002 | 8.877 | 8.877 | 8.422 | 8.650 | 150,687 | -0.30(-3.31%) |
Jul 10, 2002 | 8.886 | 8.968 | 8.855 | 8.946 | 71,389 | +0.07(+0.77%) |
Jul 09, 2002 | 8.923 | 8.923 | 8.877 | 8.877 | 52,718 | -0.05(-0.51%) |
Jul 08, 2002 | 9.014 | 9.014 | 8.923 | 8.923 | 72,048 | -0.09(-0.96%) |
Jul 05, 2002 | 8.923 | 9.059 | 8.886 | 9.009 | 45,030 | +0.09(+0.97%) |
Jul 04, 2002 | 8.886 | 8.968 | 8.882 | 8.923 | 59,528 | +0.00(+0.00%) |
Jul 03, 2002 | 8.886 | 8.968 | 8.882 | 8.923 | 59,528 | +0.00(+0.00%) |
Jul 02, 2002 | 8.937 | 8.982 | 8.877 | 8.923 | 77,759 | -0.02(-0.20%) |
Jul 01, 2002 | 9.037 | 9.055 | 8.905 | 8.941 | 76,002 | -0.07(-0.81%) |
Jun 28, 2002 | 8.968 | 9.014 | 8.923 | 9.014 | 76,442 | +0.06(+0.71%) |
Jun 27, 2002 | 8.968 | 9.014 | 8.941 | 8.950 | 63,262 | +0.01(+0.15%) |
Jun 26, 2002 | 8.923 | 9.014 | 8.877 | 8.937 | 73,147 | +0.04(+0.41%) |
Jun 25, 2002 | 8.923 | 8.991 | 8.850 | 8.900 | 55,354 | -0.05(-0.51%) |
Jun 21, 2002 | 8.923 | 9.059 | 8.923 | 8.946 | 68,753 | -0.05(-0.51%) |
Jun 20, 2002 | 8.991 | 9.059 | 8.991 | 8.991 | 51,620 | -0.01(-0.15%) |
Jun 19, 2002 | 9.014 | 9.041 | 8.964 | 9.005 | 44,591 | +0.04(+0.41%) |
Jun 18, 2002 | 8.968 | 9.064 | 8.955 | 8.968 | 40,197 | -0.03(-0.30%) |
Jun 17, 2002 | 8.991 | 9.055 | 8.923 | 8.996 | 106,096 | +0.12(+1.33%) |
Jun 14, 2002 | 8.877 | 8.877 | 8.832 | 8.877 | 73,147 | -0.12(-1.37%) |
Jun 12, 2002 | 8.968 | 9.014 | 8.886 | 9.000 | 75,124 | -0.03(-0.35%) |
Jun 11, 2002 | 9.032 | 9.064 | 8.927 | 9.032 | 102,581 | +0.00(+0.00%) |
Jun 10, 2002 | 9.037 | 9.050 | 8.923 | 9.032 | 68,094 | -0.02(-0.20%) |
Jun 07, 2002 | 9.055 | 9.064 | 8.877 | 9.050 | 89,402 | -0.00(-0.05%) |
Jun 06, 2002 | 9.014 | 9.064 | 9.014 | 9.055 | 119,275 | +0.05(+0.51%) |
Jun 05, 2002 | 8.809 | 9.009 | 8.809 | 9.009 | 141,681 | +0.07(+0.76%) |
May 31, 2002 | 8.968 | 9.014 | 8.927 | 8.941 | 151,346 | -0.21(-2.34%) |
May 28, 2002 | 9.132 | 9.242 | 9.132 | 9.155 | 139,045 | +0.03(+0.30%) |
May 27, 2002 | 9.242 | 9.242 | 9.128 | 9.128 | 127,842 | +0.00(+0.00%) |
May 24, 2002 | 9.242 | 9.242 | 9.128 | 9.128 | 127,842 | -0.03(-0.30%) |
May 23, 2002 | 9.014 | 9.219 | 9.014 | 9.155 | 137,947 | +0.09(+1.00%) |
May 22, 2002 | 9.032 | 9.123 | 9.032 | 9.064 | 95,552 | +0.03(+0.30%) |
May 21, 2002 | 8.968 | 9.059 | 8.959 | 9.037 | 105,437 | +0.09(+1.02%) |
May 20, 2002 | 8.877 | 9.014 | 8.832 | 8.946 | 79,956 | +0.05(+0.51%) |
May 17, 2002 | 8.968 | 8.968 | 8.764 | 8.900 | 124,767 | -0.02(-0.26%) |
May 16, 2002 | 9.014 | 9.037 | 8.891 | 8.923 | 105,876 | -0.09(-1.01%) |
May 15, 2002 | 9.150 | 9.219 | 8.932 | 9.014 | 134,432 | -0.10(-1.05%) |
May 14, 2002 | 9.082 | 9.219 | 9.059 | 9.109 | 59,528 | +0.07(+0.76%) |
May 13, 2002 | 9.100 | 9.173 | 9.037 | 9.041 | 74,025 | -0.05(-0.55%) |
May 10, 2002 | 9.041 | 9.096 | 8.996 | 9.091 | 80,395 | +0.05(+0.60%) |
May 09, 2002 | 8.991 | 9.037 | 8.977 | 9.037 | 56,013 | +0.00(+0.00%) |
May 08, 2002 | 9.037 | 9.041 | 8.977 | 9.037 | 52,718 | +0.02(+0.25%) |
May 07, 2002 | 8.991 | 9.032 | 8.968 | 9.014 | 88,523 | +0.09(+0.97%) |
May 06, 2002 | 8.900 | 9.037 | 8.882 | 8.927 | 2,130,711 | -0.02(-0.20%) |
May 03, 2002 | 9.000 | 9.028 | 8.909 | 8.946 | 1,164,203 | -0.17(-1.85%) |
May 02, 2002 | 9.014 | 9.150 | 9.014 | 9.114 | 88,523 | +0.05(+0.60%) |