Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.333 | 9.333 | 8.800 | 9.218 | 1,207,200 | -0.35(-3.67%) |
Jul 30, 2002 | 8.858 | 9.573 | 8.778 | 9.569 | 1,256,400 | +0.63(+7.01%) |
Jul 29, 2002 | 8.360 | 8.996 | 8.356 | 8.942 | 974,416 | +0.59(+7.02%) |
Jul 26, 2002 | 8.316 | 8.404 | 8.000 | 8.356 | 563,175 | +0.19(+2.34%) |
Jul 25, 2002 | 8.400 | 8.658 | 7.947 | 8.164 | 798,648 | -0.45(-5.21%) |
Jul 24, 2002 | 8.044 | 8.689 | 7.822 | 8.613 | 1,218,900 | +0.46(+5.67%) |
Jul 23, 2002 | 8.227 | 8.436 | 8.071 | 8.151 | 1,812,282 | +0.29(+3.73%) |
Jul 22, 2002 | 7.720 | 8.031 | 7.427 | 7.858 | 1,265,092 | +0.10(+1.32%) |
Jul 19, 2002 | 7.813 | 7.844 | 7.151 | 7.756 | 1,622,850 | -0.66(-7.87%) |
Jul 17, 2002 | 8.698 | 8.893 | 8.293 | 8.418 | 654,000 | +0.17(+2.10%) |
Jul 12, 2002 | 7.924 | 8.333 | 7.893 | 8.244 | 1,027,050 | +0.25(+3.17%) |
Jul 11, 2002 | 8.040 | 8.089 | 7.689 | 7.991 | 1,959,900 | -0.11(-1.37%) |
Jul 10, 2002 | 8.067 | 8.218 | 7.880 | 8.102 | 861,750 | +0.04(+0.50%) |
Jul 09, 2002 | 8.000 | 8.062 | 8.000 | 8.062 | 1,247,700 | +0.06(+0.78%) |
Jul 08, 2002 | 8.449 | 8.707 | 8.004 | 8.000 | 914,400 | -0.45(-5.31%) |
Jul 05, 2002 | 8.062 | 8.547 | 8.058 | 8.449 | 479,250 | +0.41(+5.14%) |
Jul 04, 2002 | 8.404 | 8.418 | 7.844 | 8.036 | 1,849,050 | +0.00(+0.00%) |
Jul 03, 2002 | 8.404 | 8.418 | 7.844 | 8.036 | 1,848,900 | -0.33(-3.98%) |
Jul 02, 2002 | 8.338 | 8.724 | 8.298 | 8.369 | 1,353,300 | -0.05(-0.58%) |
Jul 01, 2002 | 9.156 | 9.173 | 8.311 | 8.418 | 1,547,100 | -0.73(-8.01%) |
Jun 28, 2002 | 8.800 | 9.356 | 8.756 | 9.151 | 1,436,700 | +0.31(+3.52%) |
Jun 27, 2002 | 8.529 | 8.933 | 8.467 | 8.840 | 1,245,000 | +0.37(+4.41%) |
Jun 26, 2002 | 7.893 | 8.533 | 7.778 | 8.467 | 1,479,450 | +0.38(+4.73%) |
Jun 25, 2002 | 8.218 | 8.436 | 8.084 | 8.084 | 1,381,350 | +0.60(+8.08%) |
Jun 21, 2002 | 8.433 | 8.444 | 7.467 | 7.480 | 2,820,300 | -0.75(-9.08%) |
Jun 20, 2002 | 8.520 | 8.533 | 8.227 | 8.227 | 733,650 | -0.31(-3.59%) |
Jun 19, 2002 | 8.351 | 8.622 | 8.227 | 8.533 | 1,292,400 | -0.02(-0.21%) |
Jun 18, 2002 | 8.564 | 8.778 | 8.373 | 8.551 | 1,274,250 | -0.07(-0.82%) |
Jun 17, 2002 | 8.667 | 8.889 | 8.507 | 8.622 | 1,405,500 | -0.07(-0.77%) |
Jun 14, 2002 | 8.280 | 8.693 | 8.182 | 8.689 | 2,621,850 | +0.73(+9.16%) |
Jun 12, 2002 | 9.040 | 9.044 | 7.938 | 7.960 | 6,631,200 | -1.11(-12.21%) |
Jun 11, 2002 | 9.760 | 9.844 | 8.987 | 9.067 | 1,693,350 | -0.68(-7.02%) |
Jun 10, 2002 | 9.716 | 10.27 | 9.569 | 9.751 | 2,865,300 | -0.04(-0.45%) |
Jun 07, 2002 | 9.400 | 10.42 | 9.333 | 9.796 | 7,380,150 | -1.54(-13.57%) |
Jun 06, 2002 | 11.58 | 11.75 | 11.30 | 11.33 | 2,661,150 | -0.26(-2.26%) |
Jun 05, 2002 | 11.71 | 11.82 | 11.36 | 11.60 | 1,598,400 | +0.19(+1.64%) |
May 31, 2002 | 11.31 | 11.57 | 11.15 | 11.41 | 614,550 | -0.04(-0.35%) |
May 28, 2002 | 11.40 | 11.76 | 11.02 | 11.45 | 946,650 | +0.12(+1.02%) |
May 27, 2002 | 11.48 | 11.53 | 11.33 | 11.33 | 574,350 | +0.00(+0.00%) |
May 24, 2002 | 11.48 | 11.53 | 11.33 | 11.33 | 567,000 | -0.24(-2.07%) |
May 23, 2002 | 11.07 | 11.75 | 10.91 | 11.57 | 1,508,550 | +0.55(+4.96%) |
May 22, 2002 | 11.09 | 11.29 | 10.89 | 11.03 | 716,850 | -0.12(-1.12%) |
May 21, 2002 | 11.56 | 11.78 | 11.12 | 11.15 | 1,636,800 | -0.41(-3.54%) |
May 20, 2002 | 11.28 | 11.59 | 11.18 | 11.56 | 1,431,600 | +0.18(+1.61%) |
May 17, 2002 | 11.50 | 11.69 | 11.14 | 11.38 | 805,650 | -0.12(-1.04%) |
May 16, 2002 | 11.26 | 11.55 | 10.96 | 11.50 | 875,700 | +0.25(+2.25%) |
May 15, 2002 | 10.98 | 11.45 | 10.73 | 11.24 | 1,270,800 | +0.23(+2.06%) |
May 14, 2002 | 11.41 | 11.66 | 10.67 | 11.02 | 2,788,350 | -0.05(-0.48%) |
May 13, 2002 | 10.72 | 11.26 | 10.46 | 11.07 | 1,191,750 | +0.52(+4.88%) |
May 10, 2002 | 10.96 | 11.15 | 10.56 | 10.56 | 920,550 | -0.05(-0.46%) |
May 09, 2002 | 11.15 | 11.50 | 10.56 | 10.60 | 1,072,350 | -0.71(-6.28%) |
May 08, 2002 | 10.88 | 11.55 | 10.84 | 11.32 | 2,234,850 | +0.80(+7.65%) |
May 07, 2002 | 11.58 | 11.64 | 10.34 | 10.51 | 2,467,050 | -1.04(-9.04%) |
May 06, 2002 | 11.25 | 11.67 | 11.20 | 11.56 | 1,238,400 | +0.31(+2.73%) |
May 03, 2002 | 11.11 | 11.66 | 11.07 | 11.25 | 1,214,700 | +0.15(+1.32%) |
May 02, 2002 | 10.82 | 11.19 | 10.75 | 11.10 | 1,486,650 | +0.28(+2.59%) |