Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.450 | 9.000 | 8.450 | 8.650 | 59,000 | -0.08(-0.92%) |
Jul 30, 2002 | 8.590 | 8.760 | 8.270 | 8.730 | 78,700 | +0.32(+3.80%) |
Jul 29, 2002 | 8.500 | 8.700 | 8.400 | 8.410 | 34,800 | -0.01(-0.12%) |
Jul 26, 2002 | 8.400 | 8.600 | 8.310 | 8.420 | 105,500 | -0.08(-0.94%) |
Jul 25, 2002 | 8.220 | 8.500 | 8.110 | 8.500 | 244,973 | +0.27(+3.28%) |
Jul 24, 2002 | 7.900 | 8.250 | 7.600 | 8.230 | 86,200 | +0.24(+3.00%) |
Jul 23, 2002 | 8.650 | 8.680 | 7.850 | 7.990 | 99,000 | -0.42(-4.99%) |
Jul 22, 2002 | 8.481 | 8.700 | 8.260 | 8.410 | 98,453 | -0.36(-4.10%) |
Jul 19, 2002 | 9.520 | 9.520 | 8.470 | 8.770 | 88,000 | -1.08(-10.96%) |
Jul 17, 2002 | 9.970 | 10.02 | 9.740 | 9.850 | 31,700 | -0.29(-2.86%) |
Jul 12, 2002 | 10.00 | 10.45 | 9.890 | 10.14 | 70,200 | +0.12(+1.20%) |
Jul 11, 2002 | 9.700 | 10.05 | 9.500 | 10.02 | 110,800 | +0.32(+3.30%) |
Jul 10, 2002 | 10.20 | 10.20 | 9.350 | 9.700 | 134,700 | -0.57(-5.55%) |
Jul 09, 2002 | 10.65 | 10.65 | 10.27 | 10.27 | 113,600 | -0.38(-3.57%) |
Jul 08, 2002 | 10.87 | 10.87 | 10.65 | 10.65 | 25,200 | -0.22(-2.02%) |
Jul 05, 2002 | 11.05 | 11.24 | 10.86 | 10.87 | 51,300 | -0.13(-1.18%) |
Jul 04, 2002 | 10.90 | 11.18 | 10.60 | 11.00 | 94,600 | +0.00(+0.00%) |
Jul 03, 2002 | 10.90 | 11.18 | 10.60 | 11.00 | 94,600 | -0.05(-0.45%) |
Jul 02, 2002 | 11.22 | 11.84 | 10.89 | 11.05 | 236,400 | -0.17(-1.52%) |
Jul 01, 2002 | 12.00 | 12.04 | 11.22 | 11.22 | 49,100 | -0.79(-6.58%) |
Jun 28, 2002 | 11.55 | 12.25 | 11.30 | 12.01 | 210,300 | +0.40(+3.45%) |
Jun 27, 2002 | 12.08 | 12.10 | 11.10 | 11.61 | 179,600 | -0.35(-2.93%) |
Jun 26, 2002 | 11.46 | 12.05 | 10.87 | 11.96 | 93,600 | +0.14(+1.18%) |
Jun 25, 2002 | 11.55 | 11.89 | 10.82 | 11.82 | 119,400 | +0.20(+1.72%) |
Jun 21, 2002 | 11.55 | 11.84 | 11.53 | 11.62 | 93,900 | +0.21(+1.84%) |
Jun 20, 2002 | 11.30 | 11.71 | 11.10 | 11.41 | 26,300 | +0.02(+0.18%) |
Jun 19, 2002 | 11.11 | 11.76 | 11.10 | 11.39 | 61,500 | +0.23(+2.06%) |
Jun 18, 2002 | 11.35 | 11.68 | 11.13 | 11.16 | 23,200 | -0.15(-1.33%) |
Jun 17, 2002 | 11.10 | 11.31 | 11.05 | 11.31 | 290,800 | +0.22(+1.98%) |
Jun 14, 2002 | 10.97 | 11.50 | 10.81 | 11.09 | 41,100 | -0.11(-0.98%) |
Jun 12, 2002 | 11.00 | 11.20 | 10.95 | 11.20 | 35,100 | +0.15(+1.36%) |
Jun 11, 2002 | 11.00 | 11.17 | 11.00 | 11.05 | 29,400 | -0.03(-0.27%) |
Jun 10, 2002 | 11.16 | 11.25 | 11.02 | 11.08 | 75,000 | +0.03(+0.27%) |
Jun 07, 2002 | 11.40 | 11.41 | 11.01 | 11.05 | 73,300 | -0.40(-3.49%) |
Jun 06, 2002 | 11.66 | 11.66 | 11.40 | 11.45 | 62,400 | -0.23(-1.94%) |
Jun 05, 2002 | 11.46 | 11.68 | 11.35 | 11.68 | 53,300 | +0.13(+1.10%) |
May 31, 2002 | 11.50 | 11.60 | 11.50 | 11.55 | 35,000 | +0.04(+0.35%) |
May 28, 2002 | 11.90 | 11.90 | 11.40 | 11.51 | 93,000 | -0.41(-3.44%) |
May 27, 2002 | 11.89 | 12.04 | 11.89 | 11.92 | 30,000 | +0.00(+0.00%) |
May 24, 2002 | 11.89 | 12.04 | 11.89 | 11.92 | 30,000 | -0.08(-0.67%) |
May 23, 2002 | 11.11 | 12.03 | 11.05 | 12.00 | 141,900 | +0.90(+8.11%) |
May 22, 2002 | 11.21 | 11.42 | 10.96 | 11.10 | 94,500 | -0.13(-1.16%) |
May 21, 2002 | 12.20 | 12.38 | 11.23 | 11.23 | 104,500 | -0.95(-7.81%) |
May 20, 2002 | 12.26 | 12.33 | 12.18 | 12.18 | 65,700 | -0.08(-0.64%) |
May 17, 2002 | 12.25 | 12.49 | 12.25 | 12.26 | 52,900 | -0.03(-0.24%) |
May 16, 2002 | 12.67 | 12.67 | 12.22 | 12.29 | 49,700 | -0.31(-2.46%) |
May 15, 2002 | 12.40 | 12.65 | 12.25 | 12.60 | 90,100 | +0.21(+1.69%) |
May 14, 2002 | 12.40 | 12.50 | 12.25 | 12.39 | 39,800 | -0.02(-0.16%) |
May 13, 2002 | 12.25 | 12.50 | 12.25 | 12.41 | 28,900 | +0.18(+1.46%) |
May 10, 2002 | 12.59 | 12.75 | 12.23 | 12.23 | 48,100 | -0.39(-3.08%) |
May 09, 2002 | 12.68 | 13.00 | 12.62 | 12.62 | 81,600 | -0.13(-1.02%) |
May 08, 2002 | 12.58 | 12.80 | 12.25 | 12.75 | 61,900 | +0.22(+1.76%) |
May 07, 2002 | 12.49 | 12.65 | 12.19 | 12.53 | 152,600 | +0.17(+1.38%) |
May 06, 2002 | 12.61 | 12.75 | 12.36 | 12.36 | 51,800 | -0.24(-1.90%) |
May 03, 2002 | 12.64 | 12.75 | 12.50 | 12.60 | 49,100 | -0.05(-0.40%) |
May 02, 2002 | 12.21 | 13.00 | 11.82 | 12.65 | 124,000 | +0.20(+1.61%) |