Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.490 | 8.860 | 8.200 | 8.600 | 50,000 | +0.26(+3.12%) |
Jul 30, 2002 | 8.680 | 8.680 | 8.250 | 8.340 | 132,700 | -0.32(-3.70%) |
Jul 29, 2002 | 8.350 | 8.700 | 8.320 | 8.660 | 232,300 | +0.41(+4.97%) |
Jul 26, 2002 | 8.330 | 8.330 | 8.120 | 8.250 | 129,700 | -0.08(-0.96%) |
Jul 25, 2002 | 8.200 | 8.550 | 8.110 | 8.330 | 290,800 | +0.13(+1.59%) |
Jul 24, 2002 | 8.150 | 8.550 | 8.010 | 8.200 | 736,800 | -0.05(-0.61%) |
Jul 23, 2002 | 8.300 | 8.450 | 8.200 | 8.250 | 212,400 | -0.06(-0.72%) |
Jul 22, 2002 | 8.500 | 8.500 | 8.300 | 8.310 | 310,700 | -0.20(-2.35%) |
Jul 19, 2002 | 8.700 | 8.790 | 8.500 | 8.510 | 392,900 | -0.19(-2.18%) |
Jul 17, 2002 | 8.700 | 8.850 | 8.700 | 8.700 | 106,700 | -0.35(-3.87%) |
Jul 12, 2002 | 9.000 | 9.080 | 8.990 | 9.050 | 93,300 | -0.10(-1.09%) |
Jul 11, 2002 | 9.200 | 9.260 | 8.950 | 9.150 | 294,800 | -0.11(-1.19%) |
Jul 10, 2002 | 9.370 | 9.390 | 9.250 | 9.260 | 181,400 | -0.10(-1.07%) |
Jul 09, 2002 | 9.300 | 9.420 | 9.300 | 9.360 | 98,400 | +0.01(+0.11%) |
Jul 08, 2002 | 9.350 | 9.400 | 9.310 | 9.350 | 156,000 | -0.09(-0.95%) |
Jul 05, 2002 | 9.380 | 9.440 | 9.330 | 9.440 | 42,300 | +0.09(+0.96%) |
Jul 04, 2002 | 9.380 | 9.400 | 9.110 | 9.350 | 240,200 | +0.00(+0.00%) |
Jul 03, 2002 | 9.380 | 9.400 | 9.110 | 9.350 | 240,200 | -0.03(-0.32%) |
Jul 02, 2002 | 9.630 | 9.700 | 9.250 | 9.380 | 252,200 | -0.03(-0.32%) |
Jul 01, 2002 | 9.500 | 9.500 | 9.300 | 9.410 | 110,300 | +0.01(+0.11%) |
Jun 28, 2002 | 9.350 | 9.780 | 9.340 | 9.400 | 265,100 | +0.06(+0.64%) |
Jun 27, 2002 | 9.410 | 9.500 | 9.340 | 9.340 | 189,300 | -0.05(-0.53%) |
Jun 26, 2002 | 9.330 | 9.500 | 9.300 | 9.390 | 184,200 | -0.02(-0.21%) |
Jun 25, 2002 | 9.450 | 9.530 | 9.300 | 9.410 | 157,500 | -0.12(-1.26%) |
Jun 21, 2002 | 9.500 | 9.550 | 9.400 | 9.530 | 812,400 | -0.07(-0.73%) |
Jun 20, 2002 | 9.550 | 9.600 | 9.490 | 9.600 | 169,300 | +0.12(+1.27%) |
Jun 19, 2002 | 9.390 | 9.480 | 9.300 | 9.480 | 147,300 | +0.06(+0.64%) |
Jun 18, 2002 | 9.300 | 9.500 | 9.270 | 9.420 | 148,900 | +0.12(+1.29%) |
Jun 17, 2002 | 9.260 | 9.470 | 9.160 | 9.300 | 38,010,000 | -0.10(-1.06%) |
Jun 14, 2002 | 9.500 | 9.500 | 9.240 | 9.400 | 295,700 | -0.09(-0.95%) |
Jun 12, 2002 | 9.400 | 9.530 | 9.400 | 9.490 | 10,060,000 | +0.06(+0.64%) |
Jun 11, 2002 | 9.600 | 9.680 | 9.400 | 9.430 | 104,000 | -0.22(-2.28%) |
Jun 10, 2002 | 9.750 | 9.750 | 9.620 | 9.650 | 78,000 | -0.10(-1.03%) |
Jun 07, 2002 | 9.850 | 9.850 | 9.660 | 9.750 | 117,400 | -0.10(-1.02%) |
Jun 06, 2002 | 9.950 | 9.950 | 9.810 | 9.850 | 422,500 | -0.08(-0.81%) |
Jun 05, 2002 | 9.860 | 10.05 | 9.860 | 9.930 | 427,800 | -0.22(-2.17%) |
May 31, 2002 | 10.00 | 10.20 | 9.980 | 10.15 | 331,200 | +0.15(+1.50%) |
May 28, 2002 | 10.00 | 10.01 | 9.800 | 10.00 | 200,600 | -0.01(-0.10%) |
May 27, 2002 | 10.07 | 10.23 | 10.00 | 10.01 | 167,200 | +0.00(+0.00%) |
May 24, 2002 | 10.07 | 10.23 | 10.00 | 10.01 | 440,000 | -0.09(-0.89%) |
May 23, 2002 | 10.19 | 10.25 | 10.01 | 10.10 | 410,600 | -0.08(-0.79%) |
May 22, 2002 | 10.35 | 10.36 | 10.10 | 10.18 | 209,800 | -0.17(-1.64%) |
May 21, 2002 | 10.15 | 10.40 | 10.15 | 10.35 | 333,300 | +0.20(+1.97%) |
May 20, 2002 | 10.20 | 10.20 | 10.05 | 10.15 | 152,400 | +0.01(+0.10%) |
May 17, 2002 | 9.840 | 10.15 | 9.800 | 10.14 | 431,100 | +0.38(+3.89%) |
May 16, 2002 | 9.900 | 10.05 | 9.730 | 9.760 | 90,000 | -0.10(-1.01%) |
May 15, 2002 | 9.800 | 10.00 | 9.750 | 9.860 | 422,900 | +0.09(+0.92%) |
May 14, 2002 | 9.420 | 9.790 | 9.360 | 9.770 | 328,400 | +0.31(+3.28%) |
May 13, 2002 | 9.450 | 9.470 | 9.360 | 9.460 | 53,100 | +0.11(+1.18%) |
May 10, 2002 | 9.300 | 9.400 | 9.300 | 9.350 | 259,900 | +0.11(+1.19%) |
May 09, 2002 | 9.400 | 9.400 | 9.200 | 9.240 | 532,500 | -0.16(-1.70%) |
May 08, 2002 | 9.350 | 9.500 | 9.290 | 9.400 | 1,206,200 | +0.11(+1.18%) |
May 07, 2002 | 9.600 | 9.600 | 9.250 | 9.290 | 427,800 | -0.26(-2.72%) |
May 06, 2002 | 9.660 | 9.740 | 9.550 | 9.550 | 152,100 | -0.11(-1.14%) |
May 03, 2002 | 9.800 | 9.840 | 9.660 | 9.660 | 236,600 | -0.24(-2.42%) |
May 02, 2002 | 9.940 | 10.00 | 9.890 | 9.900 | 258,400 | -0.05(-0.50%) |