Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2002 | 8.050 | 8.380 | 8.000 | 8.260 | 8,300 | +0.16(+1.98%) |
Jul 29, 2002 | 8.250 | 8.750 | 8.050 | 8.100 | 11,200 | -0.05(-0.61%) |
Jul 26, 2002 | 8.000 | 8.150 | 7.900 | 8.150 | 11,800 | +0.25(+3.16%) |
Jul 25, 2002 | 7.500 | 8.230 | 7.500 | 7.900 | 14,500 | +0.50(+6.76%) |
Jul 24, 2002 | 6.670 | 7.500 | 6.020 | 7.400 | 46,000 | +0.49(+7.09%) |
Jul 23, 2002 | 7.050 | 7.240 | 6.650 | 6.910 | 30,200 | -0.34(-4.69%) |
Jul 22, 2002 | 7.700 | 7.740 | 6.750 | 7.250 | 24,000 | -0.60(-7.64%) |
Jul 19, 2002 | 8.150 | 8.150 | 7.850 | 7.850 | 9,500 | -0.54(-6.44%) |
Jul 17, 2002 | 8.300 | 8.400 | 8.120 | 8.390 | 13,700 | +0.27(+3.33%) |
Jul 12, 2002 | 8.300 | 8.500 | 8.000 | 8.120 | 19,200 | -0.28(-3.33%) |
Jul 11, 2002 | 8.500 | 9.000 | 8.250 | 8.400 | 24,600 | -0.20(-2.33%) |
Jul 10, 2002 | 8.550 | 9.000 | 8.250 | 8.600 | 24,100 | +0.05(+0.58%) |
Jul 09, 2002 | 9.400 | 9.400 | 8.500 | 8.550 | 29,700 | -0.95(-10.00%) |
Jul 08, 2002 | 9.500 | 9.580 | 9.410 | 9.500 | 80,000 | +0.05(+0.53%) |
Jul 05, 2002 | 9.300 | 9.500 | 9.300 | 9.450 | 7,700 | +0.09(+0.96%) |
Jul 04, 2002 | 9.720 | 9.990 | 9.300 | 9.360 | 12,600 | +0.00(+0.00%) |
Jul 03, 2002 | 9.720 | 9.990 | 9.300 | 9.360 | 12,600 | -0.36(-3.70%) |
Jul 02, 2002 | 10.00 | 10.00 | 9.660 | 9.720 | 9,100 | -0.09(-0.92%) |
Jul 01, 2002 | 10.05 | 10.63 | 9.810 | 9.810 | 38,100 | +0.16(+1.66%) |
Jun 28, 2002 | 9.610 | 9.650 | 9.400 | 9.650 | 8,200 | -0.05(-0.52%) |
Jun 27, 2002 | 9.350 | 9.750 | 9.250 | 9.700 | 14,500 | +0.45(+4.86%) |
Jun 26, 2002 | 9.450 | 9.450 | 9.150 | 9.250 | 9,900 | -0.25(-2.63%) |
Jun 25, 2002 | 9.400 | 9.960 | 9.400 | 9.500 | 7,500 | -0.21(-2.16%) |
Jun 21, 2002 | 10.00 | 10.00 | 9.710 | 9.710 | 23,400 | -0.38(-3.77%) |
Jun 20, 2002 | 9.500 | 10.25 | 9.500 | 10.09 | 49,200 | +0.44(+4.56%) |
Jun 19, 2002 | 9.920 | 9.920 | 9.250 | 9.650 | 19,800 | -0.27(-2.72%) |
Jun 18, 2002 | 9.440 | 9.970 | 9.380 | 9.920 | 27,700 | +0.57(+6.10%) |
Jun 17, 2002 | 9.200 | 9.870 | 9.050 | 9.350 | 44,500 | +0.34(+3.77%) |
Jun 14, 2002 | 9.850 | 9.850 | 9.000 | 9.010 | 50,800 | -0.95(-9.54%) |
Jun 12, 2002 | 9.920 | 10.00 | 9.810 | 9.960 | 16,700 | -0.13(-1.29%) |
Jun 11, 2002 | 9.950 | 10.24 | 9.840 | 10.09 | 11,900 | -0.14(-1.37%) |
Jun 10, 2002 | 10.45 | 10.49 | 10.07 | 10.23 | 37,000 | +0.03(+0.29%) |
Jun 07, 2002 | 10.30 | 10.47 | 9.760 | 10.20 | 47,600 | -0.20(-1.92%) |
Jun 06, 2002 | 9.530 | 10.49 | 9.530 | 10.40 | 45,900 | +0.80(+8.33%) |
Jun 05, 2002 | 9.850 | 9.940 | 9.400 | 9.600 | 41,900 | -2.09(-17.88%) |
May 31, 2002 | 11.65 | 11.90 | 11.37 | 11.69 | 1,480,000 | -2.47(-17.44%) |
May 28, 2002 | 14.25 | 14.40 | 13.67 | 14.16 | 86,900 | +0.61(+4.50%) |
May 27, 2002 | 13.30 | 13.70 | 13.30 | 13.55 | 44,900 | +0.00(+0.00%) |
May 24, 2002 | 13.30 | 13.70 | 13.30 | 13.55 | 44,900 | +0.30(+2.26%) |
May 23, 2002 | 13.40 | 13.60 | 13.15 | 13.25 | 90,600 | +0.06(+0.45%) |
May 22, 2002 | 12.30 | 13.48 | 12.30 | 13.19 | 67,900 | +0.39(+3.05%) |
May 21, 2002 | 12.46 | 13.05 | 12.31 | 12.80 | 94,100 | +0.58(+4.75%) |
May 20, 2002 | 11.59 | 12.56 | 11.35 | 12.22 | 147,900 | +0.88(+7.76%) |
May 17, 2002 | 10.85 | 11.38 | 10.75 | 11.34 | 42,000 | +0.39(+3.56%) |
May 16, 2002 | 10.76 | 10.95 | 10.50 | 10.95 | 13,300 | +0.20(+1.86%) |
May 15, 2002 | 10.19 | 10.90 | 10.06 | 10.75 | 31,000 | +0.31(+2.97%) |
May 14, 2002 | 10.70 | 10.82 | 10.25 | 10.44 | 32,300 | -0.30(-2.79%) |
May 13, 2002 | 10.51 | 10.99 | 10.50 | 10.74 | 19,500 | +0.25(+2.38%) |
May 10, 2002 | 10.35 | 11.14 | 10.25 | 10.49 | 38,300 | +0.15(+1.45%) |
May 09, 2002 | 10.31 | 10.37 | 10.10 | 10.34 | 26,400 | -0.06(-0.58%) |
May 08, 2002 | 11.00 | 11.05 | 10.00 | 10.40 | 49,200 | -0.59(-5.37%) |
May 07, 2002 | 10.85 | 11.75 | 10.69 | 10.99 | 102,200 | +0.39(+3.68%) |
May 06, 2002 | 10.00 | 11.75 | 10.00 | 10.60 | 119,500 | +0.84(+8.61%) |
May 03, 2002 | 9.250 | 10.00 | 9.250 | 9.760 | 74,100 | +0.51(+5.51%) |
May 02, 2002 | 8.590 | 9.250 | 8.590 | 9.250 | 65,200 | +0.66(+7.68%) |