Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.865 | 9.277 | 8.760 | 9.108 | 290,900 | +0.29(+3.23%) |
Jul 30, 2002 | 9.325 | 9.325 | 8.675 | 8.823 | 236,100 | -0.50(-5.38%) |
Jul 29, 2002 | 9.083 | 9.373 | 9.068 | 9.325 | 268,100 | +0.55(+6.27%) |
Jul 26, 2002 | 8.817 | 8.842 | 8.642 | 8.775 | 183,200 | -0.14(-1.59%) |
Jul 25, 2002 | 9.042 | 9.083 | 8.747 | 8.917 | 265,800 | -0.30(-3.29%) |
Jul 24, 2002 | 8.542 | 9.220 | 8.308 | 9.220 | 246,200 | +0.61(+7.11%) |
Jul 23, 2002 | 8.813 | 9.008 | 8.592 | 8.608 | 218,700 | -0.21(-2.36%) |
Jul 22, 2002 | 9.147 | 9.147 | 8.817 | 8.817 | 219,100 | -0.33(-3.61%) |
Jul 19, 2002 | 9.467 | 9.483 | 9.108 | 9.147 | 165,700 | -0.69(-6.97%) |
Jul 17, 2002 | 9.883 | 9.898 | 9.775 | 9.832 | 120,700 | +0.03(+0.29%) |
Jul 12, 2002 | 10.02 | 10.02 | 9.787 | 9.803 | 196,100 | -0.21(-2.13%) |
Jul 11, 2002 | 10.22 | 10.22 | 9.790 | 10.02 | 226,400 | -0.23(-2.28%) |
Jul 10, 2002 | 10.65 | 10.67 | 10.24 | 10.25 | 140,900 | -0.40(-3.76%) |
Jul 09, 2002 | 10.67 | 10.67 | 10.65 | 10.65 | 94,700 | -0.02(-0.16%) |
Jul 08, 2002 | 10.62 | 10.67 | 10.62 | 10.67 | 75,900 | +0.04(+0.41%) |
Jul 05, 2002 | 10.43 | 10.63 | 10.43 | 10.62 | 75,500 | +0.26(+2.54%) |
Jul 04, 2002 | 10.68 | 10.75 | 10.36 | 10.36 | 96,000 | +0.00(+0.00%) |
Jul 03, 2002 | 10.68 | 10.75 | 10.36 | 10.36 | 96,000 | -0.32(-3.01%) |
Jul 02, 2002 | 10.99 | 11.03 | 10.68 | 10.68 | 223,400 | -0.31(-2.79%) |
Jul 01, 2002 | 11.08 | 11.08 | 10.91 | 10.99 | 159,000 | -0.13(-1.16%) |
Jun 28, 2002 | 10.68 | 11.12 | 10.68 | 11.12 | 293,200 | +0.40(+3.72%) |
Jun 27, 2002 | 10.57 | 10.72 | 10.53 | 10.72 | 134,000 | +0.17(+1.61%) |
Jun 26, 2002 | 10.54 | 10.57 | 10.46 | 10.55 | 125,800 | -0.01(-0.05%) |
Jun 25, 2002 | 10.53 | 10.60 | 10.45 | 10.55 | 120,000 | +0.12(+1.12%) |
Jun 21, 2002 | 10.42 | 10.46 | 10.33 | 10.44 | 98,400 | +0.07(+0.68%) |
Jun 20, 2002 | 10.34 | 10.42 | 10.31 | 10.37 | 79,700 | +0.03(+0.24%) |
Jun 19, 2002 | 10.40 | 10.47 | 10.34 | 10.34 | 117,200 | -0.08(-0.72%) |
Jun 18, 2002 | 10.48 | 10.48 | 10.23 | 10.42 | 1,050,000 | -0.11(-1.04%) |
Jun 17, 2002 | 10.17 | 10.54 | 10.12 | 10.53 | 568,800 | +0.20(+1.95%) |
Jun 14, 2002 | 10.32 | 10.46 | 10.17 | 10.32 | 642,600 | -0.76(-6.81%) |
Jun 12, 2002 | 11.16 | 11.16 | 10.90 | 11.08 | 163,500 | -0.11(-1.00%) |
Jun 11, 2002 | 11.31 | 11.32 | 11.16 | 11.19 | 97,400 | -0.12(-1.06%) |
Jun 10, 2002 | 11.32 | 11.40 | 11.29 | 11.31 | 44,500 | -0.01(-0.04%) |
Jun 07, 2002 | 11.20 | 11.32 | 11.20 | 11.32 | 81,800 | +0.10(+0.86%) |
Jun 06, 2002 | 11.23 | 11.24 | 11.12 | 11.22 | 89,800 | -0.01(-0.12%) |
Jun 05, 2002 | 11.14 | 11.23 | 11.14 | 11.23 | 62,700 | +0.06(+0.57%) |
May 31, 2002 | 11.09 | 11.19 | 11.09 | 11.17 | 112,900 | +0.00(+0.02%) |
May 28, 2002 | 11.13 | 11.25 | 11.13 | 11.17 | 110,900 | +0.03(+0.30%) |
May 27, 2002 | 11.17 | 11.17 | 11.12 | 11.13 | 118,700 | +0.00(+0.00%) |
May 24, 2002 | 11.17 | 11.17 | 11.12 | 11.13 | 60,000 | -0.03(-0.28%) |
May 23, 2002 | 11.15 | 11.21 | 11.13 | 11.17 | 227,400 | -0.00(-0.01%) |
May 22, 2002 | 11.07 | 11.19 | 11.06 | 11.17 | 203,700 | +0.08(+0.69%) |
May 21, 2002 | 11.00 | 11.10 | 11.00 | 11.09 | 88,500 | +0.05(+0.42%) |
May 20, 2002 | 11.05 | 11.05 | 10.98 | 11.04 | 57,600 | -0.01(-0.08%) |
May 17, 2002 | 10.91 | 11.07 | 10.91 | 11.05 | 96,800 | +0.14(+1.28%) |
May 16, 2002 | 10.83 | 10.93 | 10.83 | 10.91 | 75,400 | +0.09(+0.85%) |
May 15, 2002 | 10.82 | 10.88 | 10.78 | 10.82 | 10,000 | -0.03(-0.26%) |
May 14, 2002 | 10.57 | 10.89 | 10.57 | 10.85 | 106,500 | +0.29(+2.75%) |
May 13, 2002 | 10.53 | 10.60 | 10.51 | 10.56 | 88,800 | +0.06(+0.57%) |
May 10, 2002 | 10.50 | 10.50 | 10.44 | 10.50 | 67,200 | -0.00(-0.02%) |
May 09, 2002 | 10.60 | 10.62 | 10.48 | 10.50 | 40,000 | -0.10(-0.93%) |
May 08, 2002 | 10.48 | 10.66 | 10.48 | 10.60 | 91,700 | +0.07(+0.70%) |
May 07, 2002 | 10.62 | 10.65 | 10.49 | 10.53 | 93,100 | -0.05(-0.46%) |
May 06, 2002 | 10.69 | 10.69 | 10.57 | 10.57 | 65,600 | -0.10(-0.89%) |
May 03, 2002 | 10.65 | 10.67 | 10.57 | 10.67 | 65,900 | -0.01(-0.05%) |
May 02, 2002 | 10.66 | 10.71 | 10.65 | 10.68 | 116,100 | +0.02(+0.14%) |