Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.933 | 9.108 | 8.885 | 9.030 | 24,577 | +0.13(+1.41%) |
Jul 30, 2002 | 8.933 | 9.001 | 8.865 | 8.904 | 13,218 | -0.04(-0.49%) |
Jul 29, 2002 | 8.643 | 8.957 | 8.643 | 8.948 | 52,252 | +0.26(+2.95%) |
Jul 26, 2002 | 8.425 | 8.691 | 8.425 | 8.691 | 127,017 | +0.24(+2.87%) |
Jul 25, 2002 | 8.110 | 8.449 | 8.110 | 8.449 | 52,665 | +0.31(+3.87%) |
Jul 24, 2002 | 7.747 | 8.134 | 7.626 | 8.134 | 58,655 | +0.19(+2.44%) |
Jul 23, 2002 | 8.841 | 8.841 | 7.916 | 7.941 | 119,995 | -0.94(-10.58%) |
Jul 22, 2002 | 8.880 | 8.982 | 8.740 | 8.880 | 34,697 | -0.00(-0.05%) |
Jul 19, 2002 | 9.006 | 9.006 | 8.715 | 8.885 | 41,719 | +0.05(+0.55%) |
Jul 17, 2002 | 8.861 | 8.933 | 8.832 | 8.836 | 35,110 | -0.41(-4.40%) |
Jul 12, 2002 | 9.224 | 9.379 | 9.204 | 9.243 | 19,001 | +0.09(+1.01%) |
Jul 11, 2002 | 9.345 | 9.413 | 9.127 | 9.151 | 40,893 | -0.21(-2.28%) |
Jul 10, 2002 | 9.437 | 9.442 | 9.364 | 9.364 | 25,196 | -0.03(-0.31%) |
Jul 09, 2002 | 9.538 | 9.635 | 9.369 | 9.393 | 30,979 | -0.15(-1.52%) |
Jul 08, 2002 | 9.466 | 9.587 | 9.466 | 9.538 | 24,370 | +0.10(+1.08%) |
Jul 05, 2002 | 9.417 | 9.558 | 9.417 | 9.437 | 16,729 | +0.08(+0.83%) |
Jul 04, 2002 | 9.345 | 9.466 | 9.078 | 9.359 | 29,327 | +0.00(+0.00%) |
Jul 03, 2002 | 9.345 | 9.466 | 9.078 | 9.359 | 29,327 | -0.02(-0.26%) |
Jul 02, 2002 | 9.204 | 9.432 | 9.132 | 9.383 | 35,730 | +0.13(+1.41%) |
Jul 01, 2002 | 9.296 | 9.369 | 9.224 | 9.253 | 30,773 | -0.04(-0.47%) |
Jun 28, 2002 | 9.369 | 9.369 | 9.272 | 9.296 | 247,839 | +0.05(+0.52%) |
Jun 27, 2002 | 9.200 | 9.248 | 9.156 | 9.248 | 12,598 | +0.10(+1.06%) |
Jun 26, 2002 | 9.311 | 9.325 | 9.093 | 9.151 | 33,045 | -0.50(-5.22%) |
Jun 25, 2002 | 9.611 | 9.659 | 9.587 | 9.655 | 20,240 | -0.02(-0.25%) |
Jun 21, 2002 | 9.587 | 9.679 | 9.572 | 9.679 | 26,023 | +0.02(+0.20%) |
Jun 20, 2002 | 9.659 | 9.684 | 9.640 | 9.659 | 14,457 | +0.02(+0.20%) |
Jun 19, 2002 | 9.592 | 9.664 | 9.592 | 9.640 | 27,262 | +0.11(+1.12%) |
Jun 18, 2002 | 9.393 | 9.538 | 9.359 | 9.534 | 42,545 | +0.18(+1.97%) |
Jun 17, 2002 | 9.296 | 9.388 | 9.296 | 9.350 | 17,761 | +0.05(+0.57%) |
Jun 14, 2002 | 9.267 | 9.301 | 9.248 | 9.296 | 33,045 | +0.03(+0.31%) |
Jun 12, 2002 | 9.296 | 9.296 | 9.219 | 9.267 | 25,196 | +0.00(+0.05%) |
Jun 11, 2002 | 9.238 | 9.272 | 9.238 | 9.262 | 24,783 | +0.04(+0.42%) |
Jun 10, 2002 | 9.224 | 9.296 | 9.200 | 9.224 | 34,904 | -0.02(-0.26%) |
Jun 07, 2002 | 9.219 | 9.272 | 9.200 | 9.248 | 32,219 | -0.02(-0.21%) |
Jun 06, 2002 | 9.224 | 9.296 | 9.224 | 9.267 | 14,250 | +0.06(+0.63%) |
Jun 05, 2002 | 9.151 | 9.209 | 9.103 | 9.209 | 28,501 | +0.23(+2.53%) |
May 31, 2002 | 8.904 | 9.001 | 8.904 | 8.982 | 19,827 | +0.06(+0.65%) |
May 28, 2002 | 8.909 | 8.924 | 8.880 | 8.924 | 9,500 | +0.05(+0.55%) |
May 27, 2002 | 8.880 | 8.909 | 8.875 | 8.875 | 17,348 | +0.00(+0.00%) |
May 24, 2002 | 8.880 | 8.909 | 8.875 | 8.875 | 17,348 | -0.01(-0.16%) |
May 23, 2002 | 8.885 | 8.928 | 8.875 | 8.890 | 19,001 | +0.00(+0.05%) |
May 22, 2002 | 8.899 | 8.928 | 8.822 | 8.885 | 38,621 | -0.01(-0.11%) |
May 21, 2002 | 8.957 | 8.986 | 8.861 | 8.894 | 27,675 | -0.07(-0.81%) |
May 20, 2002 | 8.890 | 8.967 | 8.861 | 8.967 | 28,294 | +0.05(+0.60%) |
May 17, 2002 | 8.996 | 8.996 | 8.890 | 8.914 | 26,023 | -0.09(-0.97%) |
May 16, 2002 | 9.001 | 9.006 | 8.982 | 9.001 | 4,956 | +0.04(+0.49%) |
May 15, 2002 | 8.957 | 8.996 | 8.953 | 8.957 | 23,751 | -0.03(-0.32%) |
May 14, 2002 | 9.098 | 9.098 | 8.943 | 8.986 | 28,088 | -0.10(-1.12%) |
May 13, 2002 | 9.083 | 9.088 | 9.078 | 9.088 | 7,641 | +0.01(+0.11%) |
May 10, 2002 | 9.059 | 9.088 | 9.006 | 9.078 | 22,718 | +0.01(+0.16%) |
May 09, 2002 | 9.054 | 9.088 | 8.986 | 9.064 | 12,185 | +0.01(+0.11%) |
May 08, 2002 | 9.069 | 9.088 | 9.030 | 9.054 | 23,544 | +0.03(+0.38%) |
May 07, 2002 | 9.127 | 9.127 | 8.982 | 9.020 | 43,991 | +0.01(+0.16%) |
May 06, 2002 | 9.045 | 9.045 | 8.986 | 9.006 | 8,674 | -0.02(-0.27%) |
May 03, 2002 | 8.982 | 9.030 | 8.982 | 9.030 | 29,534 | +0.01(+0.11%) |
May 02, 2002 | 8.982 | 9.020 | 8.909 | 9.020 | 11,978 | +0.06(+0.70%) |