Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.900 | 6.900 | 6.225 | 6.355 | 430,000 | -0.57(-8.23%) |
Jul 30, 2002 | 6.855 | 7.115 | 6.540 | 6.925 | 515,154 | +0.20(+2.97%) |
Jul 29, 2002 | 6.315 | 6.855 | 6.300 | 6.725 | 443,750 | +0.42(+6.59%) |
Jul 26, 2002 | 6.280 | 6.310 | 6.005 | 6.309 | 792,594 | +0.27(+4.46%) |
Jul 25, 2002 | 6.510 | 6.700 | 6.015 | 6.040 | 1,283,000 | -0.71(-10.52%) |
Jul 24, 2002 | 7.235 | 7.275 | 6.460 | 6.750 | 1,953,902 | -0.46(-6.32%) |
Jul 23, 2002 | 7.920 | 7.930 | 7.130 | 7.205 | 735,940 | -0.67(-8.51%) |
Jul 22, 2002 | 8.000 | 8.415 | 7.435 | 7.875 | 596,850 | -0.12(-1.56%) |
Jul 19, 2002 | 8.420 | 8.445 | 7.855 | 8.000 | 1,315,800 | -1.16(-12.71%) |
Jul 17, 2002 | 9.390 | 9.850 | 8.750 | 9.165 | 1,015,400 | -0.23(-2.45%) |
Jul 12, 2002 | 9.205 | 9.625 | 9.200 | 9.395 | 314,000 | +0.19(+2.06%) |
Jul 11, 2002 | 8.830 | 9.440 | 8.530 | 9.205 | 479,200 | +0.32(+3.60%) |
Jul 10, 2002 | 9.100 | 9.250 | 8.830 | 8.885 | 225,000 | -0.19(-2.04%) |
Jul 09, 2002 | 9.485 | 9.485 | 9.070 | 9.070 | 557,000 | -0.41(-4.38%) |
Jul 08, 2002 | 10.16 | 10.16 | 9.485 | 9.485 | 303,600 | -0.68(-6.64%) |
Jul 05, 2002 | 9.190 | 10.21 | 9.175 | 10.16 | 208,000 | +0.99(+10.80%) |
Jul 04, 2002 | 8.785 | 9.210 | 8.780 | 9.170 | 820,400 | +0.00(+0.00%) |
Jul 03, 2002 | 8.785 | 9.210 | 8.780 | 9.170 | 820,400 | +0.27(+3.00%) |
Jul 02, 2002 | 9.545 | 9.550 | 8.795 | 8.902 | 589,200 | -0.60(-6.29%) |
Jul 01, 2002 | 10.32 | 10.39 | 9.365 | 9.500 | 724,600 | -0.80(-7.77%) |
Jun 28, 2002 | 10.23 | 10.77 | 10.01 | 10.30 | 822,400 | +0.06(+0.59%) |
Jun 27, 2002 | 10.07 | 10.50 | 9.755 | 10.24 | 309,200 | +0.38(+3.85%) |
Jun 26, 2002 | 8.925 | 10.10 | 8.925 | 9.860 | 509,800 | +0.39(+4.12%) |
Jun 25, 2002 | 10.00 | 10.33 | 9.375 | 9.470 | 523,600 | -0.16(-1.71%) |
Jun 21, 2002 | 9.815 | 9.825 | 9.465 | 9.635 | 868,600 | -0.00(-0.00%) |
Jun 20, 2002 | 9.725 | 10.04 | 9.450 | 9.635 | 1,081,400 | -0.27(-2.68%) |
Jun 19, 2002 | 11.14 | 11.14 | 9.675 | 9.900 | 1,006,800 | -1.12(-10.16%) |
Jun 18, 2002 | 11.21 | 11.62 | 11.20 | 11.02 | 744,200 | -0.36(-3.16%) |
Jun 17, 2002 | 10.50 | 11.43 | 10.50 | 11.38 | 269,000 | +0.79(+7.46%) |
Jun 14, 2002 | 10.37 | 10.69 | 9.845 | 10.59 | 581,400 | +0.04(+0.38%) |
Jun 12, 2002 | 10.71 | 11.04 | 10.49 | 10.55 | 528,200 | -0.24(-2.27%) |
Jun 11, 2002 | 11.47 | 11.70 | 10.72 | 10.79 | 519,600 | -0.60(-5.27%) |
Jun 10, 2002 | 11.55 | 11.75 | 11.35 | 11.39 | 211,000 | -0.03(-0.26%) |
Jun 07, 2002 | 11.22 | 11.54 | 10.29 | 11.43 | 637,000 | +0.05(+0.44%) |
Jun 06, 2002 | 11.62 | 11.62 | 11.10 | 11.38 | 199,400 | -0.14(-1.22%) |
Jun 05, 2002 | 11.50 | 11.85 | 11.32 | 11.52 | 386,200 | -0.31(-2.62%) |
May 31, 2002 | 11.85 | 12.25 | 11.82 | 11.82 | 216,600 | -0.88(-6.89%) |
May 28, 2002 | 12.55 | 13.01 | 12.47 | 12.70 | 391,400 | +0.18(+1.48%) |
May 27, 2002 | 13.00 | 13.03 | 12.52 | 12.52 | 453,600 | +0.00(+0.00%) |
May 24, 2002 | 13.00 | 13.03 | 12.52 | 12.52 | 451,600 | -0.67(-5.08%) |
May 23, 2002 | 13.39 | 13.59 | 12.93 | 13.19 | 436,600 | -0.10(-0.79%) |
May 22, 2002 | 13.55 | 13.87 | 13.03 | 13.29 | 523,800 | -0.35(-2.53%) |
May 21, 2002 | 14.17 | 14.29 | 13.45 | 13.63 | 402,800 | -0.54(-3.78%) |
May 20, 2002 | 14.19 | 14.33 | 13.99 | 14.17 | 234,200 | -0.03(-0.18%) |
May 17, 2002 | 14.54 | 14.70 | 14.19 | 14.20 | 420,000 | -0.22(-1.56%) |
May 16, 2002 | 14.30 | 14.62 | 14.22 | 14.42 | 226,000 | -0.01(-0.03%) |
May 15, 2002 | 14.47 | 14.66 | 13.93 | 14.43 | 566,800 | -0.03(-0.21%) |
May 14, 2002 | 14.10 | 14.72 | 14.09 | 14.46 | 859,200 | +0.51(+3.66%) |
May 13, 2002 | 13.03 | 14.09 | 13.01 | 13.95 | 823,400 | +0.96(+7.39%) |
May 10, 2002 | 12.68 | 13.04 | 12.43 | 12.98 | 1,337,600 | +0.28(+2.20%) |
May 09, 2002 | 13.00 | 13.06 | 12.68 | 12.71 | 557,400 | -0.24(-1.85%) |
May 08, 2002 | 12.22 | 13.10 | 12.22 | 12.95 | 790,200 | +0.85(+6.98%) |
May 07, 2002 | 12.10 | 12.34 | 11.59 | 12.10 | 530,800 | +0.08(+0.67%) |
May 06, 2002 | 12.30 | 12.55 | 11.71 | 12.02 | 428,400 | -0.29(-2.32%) |
May 03, 2002 | 12.65 | 12.66 | 12.00 | 12.30 | 547,400 | -0.27(-2.15%) |
May 02, 2002 | 13.62 | 13.75 | 12.32 | 12.57 | 1,035,400 | -1.01(-7.40%) |