Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.970 | 9.146 | 8.922 | 9.068 | 24,475 | +0.13(+1.41%) |
Jul 30, 2002 | 8.970 | 9.039 | 8.902 | 8.941 | 13,163 | -0.04(-0.49%) |
Jul 29, 2002 | 8.679 | 8.995 | 8.679 | 8.985 | 52,035 | +0.26(+2.95%) |
Jul 26, 2002 | 8.460 | 8.727 | 8.460 | 8.727 | 126,490 | +0.24(+2.87%) |
Jul 25, 2002 | 8.144 | 8.484 | 8.144 | 8.484 | 52,447 | +0.32(+3.87%) |
Jul 24, 2002 | 7.779 | 8.168 | 7.658 | 8.168 | 58,411 | +0.19(+2.44%) |
Jul 23, 2002 | 8.878 | 8.878 | 7.949 | 7.974 | 119,497 | -0.94(-10.58%) |
Jul 22, 2002 | 8.917 | 9.019 | 8.776 | 8.917 | 34,553 | -0.00(-0.05%) |
Jul 19, 2002 | 9.043 | 9.043 | 8.752 | 8.922 | 41,546 | +0.05(+0.55%) |
Jul 17, 2002 | 8.898 | 8.970 | 8.868 | 8.873 | 34,964 | -0.41(-4.40%) |
Jul 12, 2002 | 9.262 | 9.418 | 9.243 | 9.282 | 18,922 | +0.09(+1.01%) |
Jul 11, 2002 | 9.384 | 9.452 | 9.165 | 9.189 | 40,723 | -0.21(-2.28%) |
Jul 10, 2002 | 9.476 | 9.481 | 9.403 | 9.403 | 25,092 | -0.03(-0.31%) |
Jul 09, 2002 | 9.578 | 9.675 | 9.408 | 9.432 | 30,851 | -0.15(-1.52%) |
Jul 08, 2002 | 9.505 | 9.627 | 9.505 | 9.578 | 24,269 | +0.10(+1.08%) |
Jul 05, 2002 | 9.457 | 9.598 | 9.457 | 9.476 | 16,659 | +0.08(+0.83%) |
Jul 04, 2002 | 9.384 | 9.505 | 9.116 | 9.398 | 29,205 | +0.00(+0.00%) |
Jul 03, 2002 | 9.384 | 9.505 | 9.116 | 9.398 | 29,205 | -0.02(-0.26%) |
Jul 02, 2002 | 9.243 | 9.471 | 9.170 | 9.423 | 35,581 | +0.13(+1.41%) |
Jul 01, 2002 | 9.335 | 9.408 | 9.262 | 9.291 | 30,645 | -0.04(-0.47%) |
Jun 28, 2002 | 9.408 | 9.408 | 9.311 | 9.335 | 246,809 | +0.05(+0.52%) |
Jun 27, 2002 | 9.238 | 9.287 | 9.194 | 9.287 | 12,546 | +0.10(+1.06%) |
Jun 26, 2002 | 9.350 | 9.364 | 9.131 | 9.189 | 32,907 | -0.51(-5.22%) |
Jun 25, 2002 | 9.651 | 9.700 | 9.627 | 9.695 | 20,156 | -0.02(-0.25%) |
Jun 21, 2002 | 9.627 | 9.719 | 9.612 | 9.719 | 25,915 | +0.02(+0.20%) |
Jun 20, 2002 | 9.700 | 9.724 | 9.680 | 9.700 | 14,397 | +0.02(+0.20%) |
Jun 19, 2002 | 9.632 | 9.705 | 9.632 | 9.680 | 27,149 | +0.11(+1.12%) |
Jun 18, 2002 | 9.432 | 9.578 | 9.398 | 9.573 | 42,369 | +0.18(+1.97%) |
Jun 17, 2002 | 9.335 | 9.428 | 9.335 | 9.389 | 17,688 | +0.05(+0.57%) |
Jun 14, 2002 | 9.306 | 9.340 | 9.287 | 9.335 | 32,907 | +0.03(+0.31%) |
Jun 12, 2002 | 9.335 | 9.335 | 9.257 | 9.306 | 25,092 | +0.00(+0.05%) |
Jun 11, 2002 | 9.277 | 9.311 | 9.277 | 9.301 | 24,680 | +0.04(+0.42%) |
Jun 10, 2002 | 9.262 | 9.335 | 9.238 | 9.262 | 34,759 | -0.02(-0.26%) |
Jun 07, 2002 | 9.257 | 9.311 | 9.238 | 9.287 | 32,085 | -0.02(-0.21%) |
Jun 06, 2002 | 9.262 | 9.335 | 9.262 | 9.306 | 14,191 | +0.06(+0.63%) |
Jun 05, 2002 | 9.189 | 9.248 | 9.141 | 9.248 | 28,383 | +0.23(+2.53%) |
May 31, 2002 | 8.941 | 9.039 | 8.941 | 9.019 | 19,744 | +0.06(+0.65%) |
May 28, 2002 | 8.946 | 8.961 | 8.917 | 8.961 | 9,461 | +0.05(+0.55%) |
May 27, 2002 | 8.917 | 8.946 | 8.912 | 8.912 | 17,276 | +0.00(+0.00%) |
May 24, 2002 | 8.917 | 8.946 | 8.912 | 8.912 | 17,276 | -0.01(-0.16%) |
May 23, 2002 | 8.922 | 8.966 | 8.912 | 8.927 | 18,922 | +0.00(+0.05%) |
May 22, 2002 | 8.936 | 8.966 | 8.859 | 8.922 | 38,461 | -0.01(-0.11%) |
May 21, 2002 | 8.995 | 9.024 | 8.898 | 8.932 | 27,560 | -0.07(-0.81%) |
May 20, 2002 | 8.927 | 9.005 | 8.898 | 9.005 | 28,177 | +0.05(+0.60%) |
May 17, 2002 | 9.034 | 9.034 | 8.927 | 8.951 | 25,915 | -0.09(-0.97%) |
May 16, 2002 | 9.039 | 9.043 | 9.019 | 9.039 | 4,936 | +0.04(+0.49%) |
May 15, 2002 | 8.995 | 9.034 | 8.990 | 8.995 | 23,652 | -0.03(-0.32%) |
May 14, 2002 | 9.136 | 9.136 | 8.980 | 9.024 | 27,971 | -0.10(-1.12%) |
May 13, 2002 | 9.121 | 9.126 | 9.116 | 9.126 | 7,609 | +0.01(+0.11%) |
May 10, 2002 | 9.097 | 9.126 | 9.043 | 9.116 | 22,624 | +0.01(+0.16%) |
May 09, 2002 | 9.092 | 9.126 | 9.024 | 9.102 | 12,134 | +0.01(+0.11%) |
May 08, 2002 | 9.107 | 9.126 | 9.068 | 9.092 | 23,446 | +0.03(+0.38%) |
May 07, 2002 | 9.165 | 9.165 | 9.019 | 9.058 | 43,808 | +0.01(+0.16%) |
May 06, 2002 | 9.082 | 9.082 | 9.024 | 9.043 | 8,638 | -0.02(-0.27%) |
May 03, 2002 | 9.019 | 9.068 | 9.019 | 9.068 | 29,411 | +0.01(+0.11%) |
May 02, 2002 | 9.019 | 9.058 | 8.946 | 9.058 | 11,929 | +0.06(+0.70%) |