Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.580 | 9.620 | 8.580 | 8.593 | 600,000 | -0.12(-1.34%) |
Jul 30, 2002 | 8.710 | 8.710 | 8.710 | 8.710 | 5,100 | -0.65(-6.94%) |
Jul 29, 2002 | 9.750 | 9.750 | 8.580 | 9.360 | 6,700 | +0.40(+4.50%) |
Jul 26, 2002 | 8.970 | 9.100 | 8.593 | 8.957 | 18,650 | +0.25(+2.84%) |
Jul 25, 2002 | 9.360 | 10.92 | 8.450 | 8.710 | 31,000 | -1.30(-12.99%) |
Jul 24, 2002 | 9.360 | 10.53 | 9.360 | 10.01 | 23,850 | +0.39(+4.05%) |
Jul 23, 2002 | 9.750 | 10.53 | 9.490 | 9.620 | 59,700 | -0.78(-7.50%) |
Jul 22, 2002 | 10.27 | 10.79 | 10.14 | 10.40 | 72,000 | -0.52(-4.76%) |
Jul 19, 2002 | 10.15 | 10.92 | 10.15 | 10.92 | 7,300 | -0.13(-1.18%) |
Jul 17, 2002 | 10.14 | 11.05 | 10.14 | 11.05 | 19,700 | -1.17(-9.57%) |
Jul 12, 2002 | 12.21 | 12.22 | 11.70 | 12.22 | 14,000 | +0.78(+6.82%) |
Jul 11, 2002 | 9.880 | 11.70 | 9.880 | 11.44 | 37,100 | -0.26(-2.22%) |
Jul 10, 2002 | 11.58 | 11.71 | 11.05 | 11.70 | 16,600 | -0.65(-5.26%) |
Jul 09, 2002 | 12.74 | 12.74 | 12.35 | 12.35 | 8,600 | -0.39(-3.06%) |
Jul 08, 2002 | 12.35 | 12.74 | 11.44 | 12.74 | 13,000 | +0.38(+3.05%) |
Jul 05, 2002 | 13.00 | 13.00 | 12.36 | 12.36 | 1,200 | -0.51(-3.94%) |
Jul 04, 2002 | 12.35 | 13.91 | 11.44 | 12.87 | 13,600 | +0.00(+0.00%) |
Jul 03, 2002 | 12.35 | 13.91 | 11.44 | 12.87 | 13,600 | -1.04(-7.48%) |
Jul 02, 2002 | 12.35 | 14.04 | 11.96 | 13.91 | 16,200 | -0.13(-0.93%) |
Jul 01, 2002 | 14.30 | 14.30 | 11.44 | 14.04 | 19,200 | -0.13(-0.92%) |
Jun 28, 2002 | 11.70 | 14.17 | 11.70 | 14.17 | 600 | +2.47(+21.11%) |
Jun 27, 2002 | 13.00 | 15.08 | 10.79 | 11.70 | 18,400 | -1.95(-14.29%) |
Jun 26, 2002 | 13.13 | 13.65 | 13.13 | 13.65 | 14,100 | +0.00(+0.00%) |
Jun 25, 2002 | 13.13 | 13.65 | 13.13 | 13.65 | 54,700 | -0.13(-0.94%) |
Jun 21, 2002 | 13.26 | 15.47 | 12.35 | 13.78 | 38,500 | -0.39(-2.75%) |
Jun 20, 2002 | 13.13 | 14.17 | 13.13 | 14.17 | 700 | +0.13(+0.93%) |
Jun 19, 2002 | 13.52 | 14.04 | 13.52 | 14.04 | 1,100 | +0.38(+2.76%) |
Jun 18, 2002 | 13.74 | 13.74 | 13.26 | 13.66 | 2,400 | -1.94(-12.42%) |
Jun 17, 2002 | 14.56 | 15.60 | 13.39 | 15.60 | 25,300 | +1.04(+7.14%) |
Jun 14, 2002 | 14.82 | 14.82 | 14.30 | 14.56 | 6,200 | -0.26(-1.75%) |
Jun 12, 2002 | 14.43 | 15.08 | 14.43 | 14.82 | 17,200 | +0.38(+2.61%) |
Jun 11, 2002 | 14.56 | 14.57 | 14.43 | 14.44 | 7,400 | -0.51(-3.39%) |
Jun 10, 2002 | 14.95 | 15.60 | 14.57 | 14.95 | 20,400 | -0.13(-0.86%) |
Jun 07, 2002 | 15.21 | 16.51 | 14.95 | 15.08 | 34,800 | -0.52(-3.33%) |
Jun 06, 2002 | 16.12 | 16.45 | 15.34 | 15.60 | 9,700 | -0.52(-3.23%) |
Jun 05, 2002 | 15.47 | 16.12 | 15.34 | 16.12 | 17,500 | -0.26(-1.59%) |
May 31, 2002 | 15.60 | 16.64 | 15.08 | 16.38 | 19,700 | -1.30(-7.35%) |
May 28, 2002 | 16.38 | 17.68 | 15.60 | 17.68 | 34,900 | +1.30(+7.94%) |
May 27, 2002 | 17.29 | 17.94 | 16.25 | 16.38 | 10,800 | +0.00(+0.00%) |
May 24, 2002 | 17.29 | 17.94 | 16.25 | 16.38 | 10,800 | -1.04(-5.97%) |
May 23, 2002 | 16.24 | 17.42 | 15.99 | 17.42 | 14,400 | +1.82(+11.67%) |
May 22, 2002 | 15.60 | 15.63 | 14.95 | 15.60 | 23,600 | -2.73(-14.89%) |
May 21, 2002 | 16.25 | 18.33 | 14.69 | 18.33 | 49,300 | +2.99(+19.49%) |
May 20, 2002 | 15.73 | 15.73 | 14.56 | 15.34 | 20,000 | +0.13(+0.85%) |
May 17, 2002 | 16.12 | 16.25 | 15.08 | 15.21 | 52,100 | -0.78(-4.88%) |
May 16, 2002 | 14.82 | 16.77 | 14.70 | 15.99 | 10,700 | -0.91(-5.38%) |
May 15, 2002 | 14.56 | 18.46 | 14.43 | 16.90 | 41,400 | +1.69(+11.11%) |
May 14, 2002 | 15.08 | 15.99 | 14.69 | 15.21 | 72,600 | +0.26(+1.74%) |
May 13, 2002 | 15.08 | 15.60 | 14.69 | 14.95 | 19,000 | -0.13(-0.86%) |
May 10, 2002 | 15.60 | 15.60 | 15.08 | 15.08 | 500 | -0.39(-2.52%) |
May 09, 2002 | 15.09 | 16.12 | 15.09 | 15.47 | 26,400 | +0.39(+2.59%) |
May 08, 2002 | 15.22 | 16.50 | 15.08 | 15.08 | 67,000 | -0.39(-2.52%) |
May 07, 2002 | 16.09 | 16.25 | 15.47 | 15.47 | 31,500 | -0.65(-4.03%) |
May 06, 2002 | 17.42 | 18.20 | 15.47 | 16.12 | 37,400 | -0.78(-4.62%) |
May 03, 2002 | 16.25 | 17.41 | 16.25 | 16.90 | 17,400 | -0.26(-1.52%) |
May 02, 2002 | 16.25 | 17.16 | 15.60 | 17.16 | 20,300 | +0.00(+0.00%) |