Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.400 | 8.480 | 7.750 | 7.750 | 669,200 | -0.90(-10.40%) |
Jul 30, 2002 | 8.540 | 8.650 | 8.150 | 8.650 | 231,500 | +0.01(+0.12%) |
Jul 29, 2002 | 8.200 | 8.700 | 8.190 | 8.640 | 317,600 | +0.44(+5.37%) |
Jul 26, 2002 | 8.300 | 8.400 | 8.110 | 8.200 | 190,300 | -0.15(-1.80%) |
Jul 25, 2002 | 8.250 | 8.690 | 8.200 | 8.350 | 332,400 | +0.10(+1.21%) |
Jul 24, 2002 | 7.990 | 8.250 | 7.700 | 8.250 | 387,900 | +0.26(+3.25%) |
Jul 23, 2002 | 8.590 | 8.590 | 7.810 | 7.990 | 288,200 | -0.50(-5.89%) |
Jul 22, 2002 | 8.400 | 8.750 | 8.310 | 8.490 | 559,200 | +0.09(+1.07%) |
Jul 19, 2002 | 8.510 | 8.520 | 8.380 | 8.400 | 301,300 | -1.25(-12.95%) |
Jul 17, 2002 | 8.710 | 9.650 | 8.650 | 9.650 | 200,300 | +0.77(+8.67%) |
Jul 12, 2002 | 9.250 | 9.260 | 8.650 | 8.880 | 265,700 | -0.29(-3.16%) |
Jul 11, 2002 | 9.300 | 9.480 | 9.160 | 9.170 | 342,600 | -0.13(-1.40%) |
Jul 10, 2002 | 9.500 | 9.680 | 9.300 | 9.300 | 105,100 | -0.15(-1.59%) |
Jul 09, 2002 | 9.450 | 9.530 | 9.400 | 9.450 | 177,400 | +0.00(+0.00%) |
Jul 08, 2002 | 9.510 | 9.510 | 9.450 | 9.450 | 135,600 | -0.16(-1.66%) |
Jul 05, 2002 | 9.400 | 9.730 | 9.300 | 9.610 | 246,700 | +0.31(+3.33%) |
Jul 04, 2002 | 9.500 | 9.580 | 9.200 | 9.300 | 490,300 | +0.00(+0.00%) |
Jul 03, 2002 | 9.500 | 9.580 | 9.200 | 9.300 | 490,300 | -0.30(-3.12%) |
Jul 02, 2002 | 9.600 | 9.680 | 9.290 | 9.600 | 243,700 | +0.02(+0.21%) |
Jul 01, 2002 | 9.700 | 9.940 | 9.580 | 9.580 | 175,900 | -0.52(-5.15%) |
Jun 28, 2002 | 9.980 | 10.12 | 9.700 | 10.10 | 497,400 | +0.13(+1.30%) |
Jun 27, 2002 | 10.10 | 10.25 | 9.790 | 9.970 | 199,300 | +0.06(+0.61%) |
Jun 26, 2002 | 9.790 | 10.00 | 9.510 | 9.910 | 205,100 | +0.09(+0.92%) |
Jun 25, 2002 | 10.30 | 10.35 | 9.750 | 9.820 | 383,100 | -0.34(-3.35%) |
Jun 21, 2002 | 10.10 | 10.25 | 10.00 | 10.16 | 389,100 | +0.06(+0.59%) |
Jun 20, 2002 | 10.09 | 10.45 | 9.900 | 10.10 | 677,800 | -0.09(-0.88%) |
Jun 19, 2002 | 10.34 | 10.49 | 9.500 | 10.19 | 448,900 | -0.15(-1.45%) |
Jun 18, 2002 | 10.60 | 10.78 | 10.15 | 10.34 | 909,900 | -0.41(-3.81%) |
Jun 17, 2002 | 10.76 | 10.97 | 10.55 | 10.75 | 183,000 | +0.01(+0.09%) |
Jun 14, 2002 | 10.40 | 10.86 | 10.16 | 10.74 | 167,300 | +0.03(+0.28%) |
Jun 12, 2002 | 10.54 | 10.72 | 10.31 | 10.71 | 190,000 | +0.21(+2.00%) |
Jun 11, 2002 | 10.95 | 11.25 | 10.25 | 10.50 | 221,300 | -0.40(-3.67%) |
Jun 10, 2002 | 11.30 | 11.35 | 10.90 | 10.90 | 124,500 | -0.40(-3.54%) |
Jun 07, 2002 | 10.10 | 11.30 | 10.10 | 11.30 | 418,400 | +0.70(+6.60%) |
Jun 06, 2002 | 11.10 | 11.12 | 10.60 | 10.60 | 187,200 | -0.42(-3.81%) |
Jun 05, 2002 | 11.15 | 11.16 | 10.90 | 11.02 | 169,300 | -0.44(-3.84%) |
May 31, 2002 | 11.60 | 11.70 | 11.43 | 11.46 | 186,700 | -0.12(-1.04%) |
May 28, 2002 | 11.30 | 11.62 | 11.25 | 11.58 | 20,000 | -0.02(-0.17%) |
May 27, 2002 | 11.71 | 11.77 | 11.60 | 11.60 | 150,900 | +0.00(+0.00%) |
May 24, 2002 | 11.71 | 11.77 | 11.60 | 11.60 | 150,900 | -0.18(-1.53%) |
May 23, 2002 | 11.50 | 11.90 | 11.40 | 11.78 | 342,000 | +0.28(+2.43%) |
May 22, 2002 | 11.40 | 11.60 | 11.20 | 11.50 | 236,300 | +0.10(+0.88%) |
May 21, 2002 | 11.22 | 11.42 | 11.22 | 11.40 | 206,200 | -0.12(-1.04%) |
May 20, 2002 | 11.38 | 11.64 | 11.36 | 11.52 | 303,200 | -0.16(-1.37%) |
May 17, 2002 | 11.61 | 11.73 | 11.25 | 11.68 | 840,000 | +0.08(+0.69%) |
May 16, 2002 | 11.95 | 12.00 | 11.56 | 11.60 | 137,700 | -0.36(-3.01%) |
May 15, 2002 | 11.82 | 12.10 | 11.78 | 11.96 | 179,700 | +0.06(+0.50%) |
May 14, 2002 | 11.50 | 11.90 | 11.49 | 11.90 | 190,600 | +0.40(+3.48%) |
May 13, 2002 | 11.55 | 11.80 | 11.43 | 11.50 | 182,400 | +0.05(+0.44%) |
May 10, 2002 | 11.52 | 11.70 | 11.31 | 11.45 | 260,500 | +0.03(+0.26%) |
May 09, 2002 | 11.80 | 11.90 | 11.42 | 11.42 | 347,000 | -0.33(-2.81%) |
May 08, 2002 | 11.55 | 11.80 | 11.50 | 11.75 | 144,700 | +0.25(+2.17%) |
May 07, 2002 | 11.51 | 11.65 | 11.45 | 11.50 | 556,100 | +0.00(+0.00%) |
May 06, 2002 | 11.55 | 11.90 | 11.50 | 11.50 | 110,000 | -0.15(-1.29%) |
May 03, 2002 | 11.25 | 11.65 | 11.25 | 11.65 | 171,600 | -0.05(-0.43%) |
May 02, 2002 | 11.78 | 11.91 | 11.57 | 11.70 | 150,600 | -0.08(-0.68%) |