Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.895 | 9.068 | 8.846 | 8.991 | 24,684 | +0.13(+1.41%) |
Jul 30, 2002 | 8.895 | 8.962 | 8.827 | 8.866 | 13,275 | -0.04(-0.49%) |
Jul 29, 2002 | 8.605 | 8.919 | 8.605 | 8.909 | 52,479 | +0.26(+2.95%) |
Jul 26, 2002 | 8.388 | 8.654 | 8.388 | 8.654 | 127,569 | +0.24(+2.87%) |
Jul 25, 2002 | 8.075 | 8.412 | 8.075 | 8.412 | 52,894 | +0.31(+3.87%) |
Jul 24, 2002 | 7.713 | 8.099 | 7.593 | 8.099 | 58,909 | +0.19(+2.44%) |
Jul 23, 2002 | 8.803 | 8.803 | 7.882 | 7.906 | 120,516 | -0.94(-10.58%) |
Jul 22, 2002 | 8.842 | 8.943 | 8.702 | 8.842 | 34,848 | -0.00(-0.05%) |
Jul 19, 2002 | 8.967 | 8.967 | 8.678 | 8.846 | 41,900 | +0.05(+0.55%) |
Jul 17, 2002 | 8.822 | 8.895 | 8.793 | 8.798 | 35,262 | -0.40(-4.40%) |
Jul 12, 2002 | 9.184 | 9.338 | 9.165 | 9.203 | 19,083 | +0.09(+1.01%) |
Jul 11, 2002 | 9.304 | 9.372 | 9.087 | 9.112 | 41,071 | -0.21(-2.28%) |
Jul 10, 2002 | 9.396 | 9.401 | 9.324 | 9.324 | 25,306 | -0.03(-0.31%) |
Jul 09, 2002 | 9.497 | 9.594 | 9.328 | 9.353 | 31,114 | -0.14(-1.52%) |
Jul 08, 2002 | 9.425 | 9.545 | 9.425 | 9.497 | 24,476 | +0.10(+1.08%) |
Jul 05, 2002 | 9.377 | 9.516 | 9.377 | 9.396 | 16,801 | +0.08(+0.83%) |
Jul 04, 2002 | 9.304 | 9.425 | 9.039 | 9.319 | 29,454 | +0.00(+0.00%) |
Jul 03, 2002 | 9.304 | 9.425 | 9.039 | 9.319 | 29,454 | -0.02(-0.26%) |
Jul 02, 2002 | 9.165 | 9.391 | 9.092 | 9.343 | 35,885 | +0.13(+1.41%) |
Jul 01, 2002 | 9.256 | 9.328 | 9.184 | 9.213 | 30,906 | -0.04(-0.47%) |
Jun 28, 2002 | 9.328 | 9.328 | 9.232 | 9.256 | 248,915 | +0.05(+0.52%) |
Jun 27, 2002 | 9.160 | 9.208 | 9.116 | 9.208 | 12,653 | +0.10(+1.06%) |
Jun 26, 2002 | 9.271 | 9.285 | 9.054 | 9.112 | 33,188 | -0.50(-5.22%) |
Jun 25, 2002 | 9.570 | 9.618 | 9.545 | 9.613 | 20,328 | -0.02(-0.25%) |
Jun 21, 2002 | 9.545 | 9.637 | 9.531 | 9.637 | 26,136 | +0.02(+0.20%) |
Jun 20, 2002 | 9.618 | 9.642 | 9.598 | 9.618 | 14,520 | +0.02(+0.20%) |
Jun 19, 2002 | 9.550 | 9.623 | 9.550 | 9.598 | 27,380 | +0.11(+1.12%) |
Jun 18, 2002 | 9.353 | 9.497 | 9.319 | 9.492 | 42,730 | +0.18(+1.97%) |
Jun 17, 2002 | 9.256 | 9.348 | 9.256 | 9.309 | 17,838 | +0.05(+0.57%) |
Jun 14, 2002 | 9.227 | 9.261 | 9.208 | 9.256 | 33,188 | +0.03(+0.31%) |
Jun 12, 2002 | 9.256 | 9.256 | 9.179 | 9.227 | 25,306 | +0.00(+0.05%) |
Jun 11, 2002 | 9.198 | 9.232 | 9.198 | 9.222 | 24,891 | +0.04(+0.42%) |
Jun 10, 2002 | 9.184 | 9.256 | 9.160 | 9.184 | 35,055 | -0.02(-0.26%) |
Jun 07, 2002 | 9.179 | 9.232 | 9.160 | 9.208 | 32,358 | -0.02(-0.21%) |
Jun 06, 2002 | 9.184 | 9.256 | 9.184 | 9.227 | 14,312 | +0.06(+0.63%) |
Jun 05, 2002 | 9.112 | 9.169 | 9.063 | 9.169 | 28,625 | +0.23(+2.53%) |
May 31, 2002 | 8.866 | 8.962 | 8.866 | 8.943 | 19,913 | +0.06(+0.65%) |
May 28, 2002 | 8.870 | 8.885 | 8.842 | 8.885 | 9,541 | +0.05(+0.55%) |
May 27, 2002 | 8.842 | 8.870 | 8.837 | 8.837 | 17,424 | +0.00(+0.00%) |
May 24, 2002 | 8.842 | 8.870 | 8.837 | 8.837 | 17,424 | -0.01(-0.16%) |
May 23, 2002 | 8.846 | 8.890 | 8.837 | 8.851 | 19,083 | +0.00(+0.05%) |
May 22, 2002 | 8.861 | 8.890 | 8.784 | 8.846 | 38,789 | -0.01(-0.11%) |
May 21, 2002 | 8.919 | 8.948 | 8.822 | 8.856 | 27,795 | -0.07(-0.81%) |
May 20, 2002 | 8.851 | 8.928 | 8.822 | 8.928 | 28,417 | +0.05(+0.60%) |
May 17, 2002 | 8.957 | 8.957 | 8.851 | 8.875 | 26,136 | -0.09(-0.97%) |
May 16, 2002 | 8.962 | 8.967 | 8.943 | 8.962 | 4,978 | +0.04(+0.49%) |
May 15, 2002 | 8.919 | 8.957 | 8.914 | 8.919 | 23,854 | -0.03(-0.32%) |
May 14, 2002 | 9.059 | 9.059 | 8.904 | 8.948 | 28,210 | -0.10(-1.12%) |
May 13, 2002 | 9.044 | 9.049 | 9.039 | 9.049 | 7,674 | +0.01(+0.11%) |
May 10, 2002 | 9.020 | 9.049 | 8.967 | 9.039 | 22,817 | +0.01(+0.16%) |
May 09, 2002 | 9.015 | 9.049 | 8.948 | 9.025 | 12,238 | +0.01(+0.11%) |
May 08, 2002 | 9.030 | 9.049 | 8.991 | 9.015 | 23,646 | +0.03(+0.38%) |
May 07, 2002 | 9.087 | 9.087 | 8.943 | 8.981 | 44,182 | +0.01(+0.16%) |
May 06, 2002 | 9.005 | 9.005 | 8.948 | 8.967 | 8,712 | -0.02(-0.27%) |
May 03, 2002 | 8.943 | 8.991 | 8.943 | 8.991 | 29,662 | +0.01(+0.11%) |
May 02, 2002 | 8.943 | 8.981 | 8.870 | 8.981 | 12,030 | +0.06(+0.70%) |