Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.920 | 7.000 | 6.800 | 7.000 | 6,425 | +0.08(+1.16%) |
Jul 30, 2002 | 6.400 | 6.960 | 6.400 | 6.920 | 13,250 | +0.36(+5.49%) |
Jul 29, 2002 | 5.806 | 6.800 | 5.806 | 6.560 | 7,975 | +0.12(+1.86%) |
Jul 26, 2002 | 6.600 | 6.600 | 5.800 | 6.440 | 10,125 | -0.08(-1.23%) |
Jul 25, 2002 | 6.200 | 6.520 | 5.640 | 6.520 | 5,625 | +0.84(+14.79%) |
Jul 24, 2002 | 6.720 | 6.760 | 5.320 | 5.680 | 17,050 | -1.08(-15.98%) |
Jul 23, 2002 | 7.440 | 7.440 | 6.760 | 6.760 | 5,275 | -0.68(-9.14%) |
Jul 22, 2002 | 7.600 | 7.600 | 7.000 | 7.440 | 2,800 | -0.16(-2.11%) |
Jul 19, 2002 | 7.920 | 8.000 | 7.320 | 7.600 | 6,075 | -0.40(-5.00%) |
Jul 17, 2002 | 7.444 | 8.360 | 7.400 | 8.000 | 13,625 | +0.08(+1.01%) |
Jul 12, 2002 | 7.680 | 7.960 | 7.400 | 7.920 | 15,925 | -0.20(-2.46%) |
Jul 11, 2002 | 7.920 | 8.200 | 7.640 | 8.120 | 7,525 | +0.60(+7.98%) |
Jul 10, 2002 | 7.400 | 8.040 | 7.400 | 7.520 | 5,900 | +0.12(+1.62%) |
Jul 09, 2002 | 8.000 | 8.000 | 7.400 | 7.400 | 9,000 | -0.84(-10.19%) |
Jul 08, 2002 | 8.720 | 8.720 | 8.240 | 8.240 | 7,250 | -0.48(-5.50%) |
Jul 05, 2002 | 9.040 | 9.040 | 8.360 | 8.720 | 4,525 | +0.04(+0.46%) |
Jul 04, 2002 | 8.200 | 9.120 | 8.040 | 8.680 | 32,575 | +0.00(+0.00%) |
Jul 03, 2002 | 8.200 | 9.120 | 8.040 | 8.680 | 32,575 | +0.24(+2.84%) |
Jul 02, 2002 | 9.000 | 9.520 | 8.080 | 8.440 | 13,950 | -0.32(-3.65%) |
Jul 01, 2002 | 9.040 | 9.400 | 8.400 | 8.760 | 22,000 | -0.28(-3.10%) |
Jun 28, 2002 | 8.440 | 9.720 | 8.400 | 9.040 | 89,700 | +1.00(+12.44%) |
Jun 27, 2002 | 8.000 | 8.600 | 7.960 | 8.040 | 73,625 | +0.20(+2.55%) |
Jun 26, 2002 | 8.000 | 8.640 | 7.640 | 7.840 | 29,625 | -0.40(-4.85%) |
Jun 25, 2002 | 8.440 | 8.680 | 7.680 | 8.240 | 28,450 | -0.64(-7.21%) |
Jun 21, 2002 | 8.800 | 8.800 | 8.080 | 8.880 | 9,100 | +0.68(+8.24%) |
Jun 20, 2002 | 8.040 | 8.400 | 7.960 | 8.204 | 4,900 | +0.12(+1.53%) |
Jun 19, 2002 | 8.240 | 9.400 | 8.080 | 8.080 | 7,275 | -0.36(-4.27%) |
Jun 18, 2002 | 8.760 | 8.840 | 8.080 | 8.440 | 10,600 | -0.20(-2.31%) |
Jun 17, 2002 | 8.360 | 8.800 | 7.760 | 8.640 | 15,875 | +0.56(+6.93%) |
Jun 14, 2002 | 8.200 | 8.960 | 7.920 | 8.080 | 8,700 | +1.12(+16.09%) |
Jun 12, 2002 | 8.120 | 8.800 | 6.960 | 6.960 | 16,850 | -0.72(-9.37%) |
Jun 11, 2002 | 8.320 | 8.600 | 7.640 | 7.680 | 3,950 | -0.20(-2.54%) |
Jun 10, 2002 | 8.000 | 9.200 | 7.880 | 7.880 | 4,250 | -0.08(-1.01%) |
Jun 07, 2002 | 8.040 | 8.240 | 7.600 | 7.960 | 17,575 | -0.24(-2.93%) |
Jun 06, 2002 | 8.680 | 8.720 | 8.200 | 8.200 | 8,500 | -0.48(-5.56%) |
Jun 05, 2002 | 8.896 | 8.960 | 8.680 | 8.683 | 925 | -0.60(-6.44%) |
May 31, 2002 | 9.480 | 9.760 | 9.000 | 9.280 | 17,775 | +0.16(+1.75%) |
May 28, 2002 | 9.240 | 9.760 | 8.880 | 9.120 | 37,700 | -0.20(-2.15%) |
May 27, 2002 | 9.360 | 9.600 | 8.964 | 9.320 | 11,425 | +0.00(+0.00%) |
May 24, 2002 | 9.360 | 9.600 | 8.964 | 9.320 | 11,425 | +0.04(+0.43%) |
May 23, 2002 | 9.920 | 10.00 | 9.280 | 9.280 | 16,600 | -0.16(-1.69%) |
May 22, 2002 | 9.360 | 9.960 | 8.840 | 9.440 | 27,200 | +0.04(+0.43%) |
May 21, 2002 | 9.680 | 10.04 | 8.440 | 9.400 | 56,925 | +0.00(+0.00%) |
May 20, 2002 | 11.16 | 11.20 | 9.324 | 9.400 | 20,650 | -1.88(-16.64%) |
May 17, 2002 | 11.12 | 11.28 | 10.28 | 11.28 | 13,875 | +0.12(+1.04%) |
May 16, 2002 | 11.40 | 11.60 | 10.88 | 11.16 | 13,850 | -0.40(-3.46%) |
May 15, 2002 | 12.36 | 12.40 | 11.24 | 11.56 | 16,850 | -0.64(-5.25%) |
May 14, 2002 | 11.60 | 12.40 | 11.52 | 12.20 | 11,500 | +0.28(+2.35%) |
May 13, 2002 | 12.20 | 12.36 | 11.84 | 11.92 | 5,525 | -0.28(-2.30%) |
May 10, 2002 | 12.21 | 12.28 | 12.04 | 12.20 | 5,875 | -0.04(-0.33%) |
May 09, 2002 | 12.17 | 13.20 | 12.12 | 12.24 | 5,025 | -0.16(-1.29%) |
May 08, 2002 | 12.40 | 12.44 | 12.04 | 12.40 | 7,550 | -0.04(-0.32%) |
May 07, 2002 | 12.60 | 13.24 | 11.88 | 12.44 | 27,725 | -0.28(-2.20%) |
May 06, 2002 | 12.52 | 13.08 | 12.48 | 12.72 | 5,025 | +0.12(+0.95%) |
May 03, 2002 | 12.40 | 13.20 | 12.24 | 12.60 | 10,350 | +0.16(+1.29%) |
May 02, 2002 | 13.00 | 13.00 | 12.44 | 12.44 | 9,975 | -0.44(-3.42%) |