Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.835 | 8.890 | 8.704 | 8.844 | 778,835 | -0.07(-0.73%) |
Jul 30, 2002 | 8.652 | 8.910 | 8.606 | 8.910 | 913,191 | +0.26(+3.02%) |
Jul 29, 2002 | 8.394 | 8.688 | 8.284 | 8.649 | 598,467 | +0.30(+3.59%) |
Jul 26, 2002 | 8.355 | 8.476 | 8.134 | 8.349 | 577,221 | -0.03(-0.39%) |
Jul 25, 2002 | 8.414 | 8.597 | 8.134 | 8.381 | 140,552,400 | -0.10(-1.19%) |
Jul 24, 2002 | 8.101 | 8.482 | 7.697 | 8.482 | 974,167 | +0.34(+4.16%) |
Jul 23, 2002 | 8.085 | 8.280 | 8.052 | 8.143 | 1,823,009 | +0.05(+0.56%) |
Jul 22, 2002 | 8.153 | 8.264 | 7.971 | 8.098 | 1,036,198 | -0.12(-1.47%) |
Jul 19, 2002 | 8.460 | 8.577 | 7.831 | 8.218 | 2,894,790 | -1.72(-17.34%) |
Jul 17, 2002 | 9.861 | 10.11 | 9.454 | 9.943 | 599,080 | +0.48(+5.10%) |
Jul 12, 2002 | 9.226 | 9.803 | 9.164 | 9.460 | 690,185 | +0.22(+2.36%) |
Jul 11, 2002 | 9.346 | 9.372 | 8.953 | 9.242 | 1,232,210 | -0.11(-1.15%) |
Jul 10, 2002 | 9.457 | 9.584 | 9.314 | 9.350 | 704,909 | -0.10(-1.10%) |
Jul 09, 2002 | 9.885 | 9.885 | 9.454 | 9.454 | 505,215 | -0.43(-4.36%) |
Jul 08, 2002 | 10.03 | 10.03 | 9.885 | 9.885 | 584,663 | -0.14(-1.43%) |
Jul 05, 2002 | 9.800 | 10.03 | 9.799 | 10.03 | 202,454 | +0.24(+2.43%) |
Jul 04, 2002 | 9.767 | 9.992 | 9.601 | 9.790 | 757,056 | +0.00(+0.00%) |
Jul 03, 2002 | 9.767 | 9.992 | 9.601 | 9.790 | 754,602 | -0.01(-0.07%) |
Jul 02, 2002 | 9.803 | 10.000 | 9.549 | 9.796 | 746,933 | -0.01(-0.13%) |
Jul 01, 2002 | 10.61 | 10.75 | 9.702 | 9.809 | 955,523 | -0.81(-7.59%) |
Jun 28, 2002 | 10.32 | 10.87 | 10.31 | 10.61 | 1,280,063 | +0.29(+2.78%) |
Jun 27, 2002 | 9.992 | 10.37 | 9.897 | 10.33 | 943,253 | +0.36(+3.63%) |
Jun 26, 2002 | 9.943 | 9.989 | 9.760 | 9.966 | 682,823 | -0.04(-0.42%) |
Jun 25, 2002 | 9.923 | 10.22 | 9.848 | 10.01 | 869,633 | -0.09(-0.94%) |
Jun 21, 2002 | 10.30 | 10.56 | 10.24 | 10.10 | 1,125,155 | -0.29(-2.79%) |
Jun 20, 2002 | 10.61 | 10.68 | 10.30 | 10.39 | 627,915 | -0.23(-2.21%) |
Jun 19, 2002 | 10.55 | 10.80 | 10.51 | 10.63 | 831,596 | +0.03(+0.31%) |
Jun 18, 2002 | 10.94 | 11.20 | 10.40 | 10.60 | 1,743,561 | -0.35(-3.22%) |
Jun 17, 2002 | 10.70 | 11.20 | 10.69 | 10.95 | 559,816 | +0.25(+2.35%) |
Jun 14, 2002 | 10.45 | 10.81 | 10.40 | 10.70 | 707,056 | +0.13(+1.26%) |
Jun 12, 2002 | 10.84 | 10.84 | 10.45 | 10.56 | 977,302 | -0.29(-2.64%) |
Jun 11, 2002 | 10.94 | 11.07 | 10.82 | 10.85 | 526,381 | -0.09(-0.83%) |
Jun 10, 2002 | 10.81 | 11.15 | 10.76 | 10.94 | 501,841 | +0.13(+1.21%) |
Jun 07, 2002 | 10.58 | 11.09 | 10.19 | 10.81 | 1,296,628 | +0.21(+1.94%) |
Jun 06, 2002 | 11.02 | 11.02 | 10.60 | 10.60 | 641,718 | -0.45(-4.04%) |
Jun 05, 2002 | 11.03 | 11.12 | 10.92 | 11.05 | 476,994 | -0.49(-4.21%) |
May 31, 2002 | 11.97 | 12.07 | 11.54 | 11.54 | 636,197 | -0.52(-4.35%) |
May 28, 2002 | 12.37 | 12.39 | 12.04 | 12.06 | 429,141 | -0.26(-2.09%) |
May 27, 2002 | 12.54 | 12.57 | 12.22 | 12.32 | 360,123 | +0.00(+0.00%) |
May 24, 2002 | 12.54 | 12.57 | 12.22 | 12.32 | 354,295 | -0.23(-1.82%) |
May 23, 2002 | 12.08 | 12.70 | 11.98 | 12.55 | 499,080 | +0.46(+3.83%) |
May 22, 2002 | 12.18 | 12.19 | 11.85 | 12.08 | 351,227 | -0.19(-1.57%) |
May 21, 2002 | 12.71 | 12.73 | 12.24 | 12.28 | 280,675 | -0.44(-3.46%) |
May 20, 2002 | 12.62 | 12.88 | 12.55 | 12.72 | 289,877 | -0.22(-1.69%) |
May 17, 2002 | 12.71 | 12.96 | 12.52 | 12.94 | 244,478 | +0.11(+0.84%) |
May 16, 2002 | 12.58 | 12.87 | 12.52 | 12.83 | 256,135 | +0.22(+1.71%) |
May 15, 2002 | 12.88 | 12.97 | 12.56 | 12.61 | 361,963 | -0.27(-2.08%) |
May 14, 2002 | 12.48 | 12.91 | 12.46 | 12.88 | 892,026 | +0.40(+3.19%) |
May 13, 2002 | 11.94 | 12.48 | 11.92 | 12.48 | 612,884 | +0.56(+4.67%) |
May 10, 2002 | 11.88 | 11.97 | 11.62 | 11.93 | 426,381 | +0.03(+0.22%) |
May 09, 2002 | 12.21 | 12.32 | 11.89 | 11.90 | 250,307 | -0.39(-3.18%) |
May 08, 2002 | 11.90 | 12.38 | 11.90 | 12.29 | 463,191 | +0.55(+4.66%) |
May 07, 2002 | 11.83 | 11.96 | 11.65 | 11.74 | 716,258 | -0.14(-1.15%) |
May 06, 2002 | 11.84 | 12.09 | 11.84 | 11.88 | 416,258 | +0.01(+0.11%) |
May 03, 2002 | 12.00 | 12.06 | 11.81 | 11.87 | 357,669 | -0.13(-1.06%) |
May 02, 2002 | 11.99 | 12.08 | 11.88 | 11.99 | 712,884 | +0.03(+0.24%) |