Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.333 | 8.875 | 8.291 | 8.297 | 232,022 | +0.01(+0.07%) |
Jul 30, 2002 | 8.756 | 8.857 | 8.130 | 8.291 | 238,835 | -0.38(-4.40%) |
Jul 29, 2002 | 8.247 | 8.905 | 8.220 | 8.672 | 135,016 | +0.43(+5.20%) |
Jul 26, 2002 | 8.041 | 8.244 | 7.999 | 8.244 | 368,011 | +0.32(+4.06%) |
Jul 25, 2002 | 8.339 | 8.398 | 7.922 | 7.922 | 295,939 | -0.54(-6.40%) |
Jul 24, 2002 | 8.041 | 8.464 | 8.041 | 8.464 | 420,839 | +0.24(+2.97%) |
Jul 23, 2002 | 8.491 | 8.494 | 7.934 | 8.220 | 191,097 | -0.33(-3.83%) |
Jul 22, 2002 | 8.488 | 8.553 | 8.428 | 8.547 | 184,341 | +0.02(+0.28%) |
Jul 19, 2002 | 8.637 | 8.756 | 8.488 | 8.524 | 152,946 | -0.31(-3.51%) |
Jul 17, 2002 | 8.750 | 9.083 | 8.637 | 8.833 | 111,813 | +0.05(+0.54%) |
Jul 12, 2002 | 8.887 | 9.089 | 8.637 | 8.786 | 74,374 | -0.08(-0.87%) |
Jul 11, 2002 | 9.113 | 9.113 | 8.643 | 8.863 | 46,169 | -0.33(-3.63%) |
Jul 10, 2002 | 9.054 | 9.268 | 8.637 | 9.197 | 231,014 | +0.13(+1.45%) |
Jul 09, 2002 | 8.815 | 9.066 | 8.815 | 9.066 | 136,325 | +0.23(+2.63%) |
Jul 08, 2002 | 9.214 | 9.214 | 8.833 | 8.833 | 198,612 | -0.38(-4.14%) |
Jul 05, 2002 | 8.934 | 9.441 | 8.637 | 9.214 | 39,285 | +0.39(+4.39%) |
Jul 04, 2002 | 8.756 | 8.970 | 8.637 | 8.827 | 80,922 | +0.00(+0.00%) |
Jul 03, 2002 | 8.756 | 8.970 | 8.637 | 8.827 | 80,922 | -0.01(-0.07%) |
Jul 02, 2002 | 8.643 | 9.101 | 8.619 | 8.833 | 121,215 | +0.02(+0.20%) |
Jul 01, 2002 | 9.006 | 9.351 | 8.631 | 8.815 | 228,664 | +0.02(+0.28%) |
Jun 28, 2002 | 9.411 | 9.530 | 8.398 | 8.791 | 416,699 | -0.64(-6.82%) |
Jun 27, 2002 | 9.137 | 9.530 | 8.726 | 9.435 | 123,733 | -0.01(-0.06%) |
Jun 26, 2002 | 8.637 | 9.459 | 8.637 | 9.441 | 150,764 | +0.66(+7.46%) |
Jun 25, 2002 | 8.637 | 9.113 | 8.637 | 8.786 | 74,542 | -0.07(-0.81%) |
Jun 21, 2002 | 9.113 | 9.143 | 8.637 | 8.857 | 248,643 | +0.07(+0.75%) |
Jun 20, 2002 | 8.875 | 9.203 | 8.786 | 8.792 | 153,618 | -0.08(-0.94%) |
Jun 19, 2002 | 8.934 | 9.393 | 8.875 | 8.875 | 296,995 | -0.41(-4.43%) |
Jun 18, 2002 | 8.934 | 9.381 | 8.583 | 9.286 | 186,020 | +0.35(+3.93%) |
Jun 17, 2002 | 8.458 | 8.934 | 8.339 | 8.934 | 94,017 | +0.30(+3.52%) |
Jun 14, 2002 | 8.279 | 8.732 | 8.261 | 8.631 | 108,623 | +0.29(+3.50%) |
Jun 12, 2002 | 8.339 | 8.458 | 8.250 | 8.339 | 309,418 | +0.00(+0.00%) |
Jun 11, 2002 | 8.309 | 8.416 | 8.309 | 8.339 | 641,334 | +0.03(+0.36%) |
Jun 10, 2002 | 8.315 | 8.559 | 8.309 | 8.309 | 964,688 | +0.11(+1.38%) |
Jun 07, 2002 | 7.928 | 8.381 | 7.862 | 8.196 | 222,956 | +0.12(+1.47%) |
Jun 06, 2002 | 7.833 | 8.196 | 7.833 | 8.077 | 148,413 | -0.14(-1.74%) |
Jun 05, 2002 | 8.017 | 8.339 | 7.749 | 8.220 | 242,095 | -0.13(-1.57%) |
May 31, 2002 | 8.220 | 8.488 | 8.041 | 8.351 | 136,157 | -0.01(-0.07%) |
May 28, 2002 | 8.339 | 8.422 | 8.101 | 8.357 | 154,961 | +0.17(+2.04%) |
May 27, 2002 | 8.780 | 8.875 | 7.952 | 8.190 | 172,925 | +0.00(+0.00%) |
May 24, 2002 | 8.780 | 8.875 | 7.952 | 8.190 | 170,910 | -0.40(-4.65%) |
May 23, 2002 | 8.369 | 8.863 | 8.273 | 8.589 | 244,278 | +0.35(+4.19%) |
May 22, 2002 | 8.422 | 8.458 | 7.809 | 8.244 | 562,427 | -0.18(-2.12%) |
May 21, 2002 | 9.203 | 9.203 | 8.416 | 8.422 | 145,559 | -0.63(-6.91%) |
May 20, 2002 | 9.024 | 9.304 | 8.815 | 9.048 | 100,061 | +0.00(+0.00%) |
May 17, 2002 | 9.250 | 9.340 | 9.024 | 9.048 | 181,823 | -0.20(-2.19%) |
May 16, 2002 | 9.530 | 9.530 | 9.083 | 9.250 | 100,229 | -0.27(-2.82%) |
May 15, 2002 | 9.334 | 9.518 | 9.232 | 9.518 | 174,100 | +0.15(+1.59%) |
May 14, 2002 | 9.143 | 9.435 | 9.113 | 9.369 | 182,494 | +0.17(+1.81%) |
May 13, 2002 | 9.083 | 9.232 | 8.964 | 9.203 | 105,937 | +0.21(+2.32%) |
May 10, 2002 | 8.994 | 9.250 | 8.994 | 8.994 | 167,049 | +0.00(+0.00%) |
May 09, 2002 | 9.619 | 9.649 | 8.994 | 8.994 | 258,884 | -0.61(-6.33%) |
May 08, 2002 | 9.649 | 9.697 | 9.471 | 9.602 | 267,950 | +0.27(+2.87%) |
May 07, 2002 | 9.531 | 9.917 | 9.238 | 9.334 | 230,343 | -0.14(-1.45%) |
May 06, 2002 | 9.852 | 10.13 | 8.994 | 9.471 | 253,511 | -0.54(-5.36%) |
May 03, 2002 | 9.923 | 10.01 | 9.649 | 10.01 | 162,684 | -0.09(-0.89%) |
May 02, 2002 | 9.691 | 10.13 | 9.679 | 10.10 | 93,010 | +0.38(+3.86%) |