Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.300 | 9.350 | 9.070 | 9.200 | 45,900 | -0.68(-6.88%) |
Jul 30, 2002 | 9.400 | 9.880 | 9.020 | 9.880 | 47,000 | +0.58(+6.24%) |
Jul 29, 2002 | 9.300 | 9.300 | 9.030 | 9.300 | 12,600 | -0.02(-0.21%) |
Jul 26, 2002 | 8.750 | 9.489 | 8.550 | 9.320 | 7,300 | +0.03(+0.32%) |
Jul 25, 2002 | 8.900 | 9.300 | 8.900 | 9.290 | 24,199 | -0.02(-0.21%) |
Jul 24, 2002 | 8.901 | 9.310 | 8.900 | 9.310 | 32,400 | +0.41(+4.61%) |
Jul 23, 2002 | 9.040 | 9.160 | 8.900 | 8.900 | 33,959 | +0.17(+1.95%) |
Jul 22, 2002 | 8.900 | 9.180 | 8.550 | 8.730 | 34,414 | -0.02(-0.23%) |
Jul 19, 2002 | 9.715 | 9.830 | 8.750 | 8.750 | 43,100 | -2.28(-20.67%) |
Jul 12, 2002 | 11.88 | 12.30 | 10.85 | 11.03 | 29,700 | -1.22(-9.96%) |
Jul 11, 2002 | 12.02 | 12.50 | 11.83 | 12.25 | 16,900 | -0.09(-0.73%) |
Jul 10, 2002 | 12.30 | 12.77 | 12.00 | 12.34 | 32,000 | -0.32(-2.53%) |
Jul 09, 2002 | 12.73 | 13.02 | 12.25 | 12.66 | 23,700 | -0.07(-0.55%) |
Jul 08, 2002 | 12.70 | 12.73 | 12.70 | 12.73 | 29,100 | +0.03(+0.24%) |
Jul 05, 2002 | 12.21 | 12.70 | 12.21 | 12.70 | 3,300 | +0.08(+0.63%) |
Jul 04, 2002 | 12.00 | 12.79 | 12.00 | 12.62 | 15,500 | +0.00(+0.00%) |
Jul 03, 2002 | 12.00 | 12.79 | 12.00 | 12.62 | 15,500 | +0.61(+5.08%) |
Jul 02, 2002 | 12.00 | 13.17 | 11.99 | 12.01 | 20,000 | -0.45(-3.61%) |
Jul 01, 2002 | 13.38 | 13.38 | 12.00 | 12.46 | 37,000 | -0.11(-0.88%) |
Jun 28, 2002 | 11.32 | 14.00 | 11.27 | 12.57 | 221,300 | +1.25(+11.04%) |
Jun 27, 2002 | 11.55 | 11.55 | 10.21 | 11.32 | 42,300 | +0.24(+2.17%) |
Jun 26, 2002 | 11.05 | 11.50 | 10.23 | 11.08 | 53,200 | +0.03(+0.27%) |
Jun 25, 2002 | 10.33 | 11.05 | 10.20 | 11.05 | 52,600 | +0.94(+9.30%) |
Jun 21, 2002 | 10.95 | 11.07 | 10.20 | 10.11 | 76,600 | -0.39(-3.71%) |
Jun 20, 2002 | 11.33 | 11.54 | 10.32 | 10.50 | 55,500 | -0.10(-0.94%) |
Jun 19, 2002 | 11.54 | 11.61 | 10.31 | 10.60 | 78,400 | -0.46(-4.16%) |
Jun 18, 2002 | 11.01 | 11.69 | 10.98 | 11.06 | 67,800 | -0.19(-1.69%) |
Jun 17, 2002 | 10.90 | 11.70 | 10.90 | 11.25 | 93,600 | +0.14(+1.26%) |
Jun 14, 2002 | 10.76 | 11.30 | 9.660 | 11.11 | 56,300 | -0.16(-1.42%) |
Jun 12, 2002 | 11.41 | 11.80 | 11.11 | 11.27 | 100,300 | -0.43(-3.68%) |
Jun 11, 2002 | 11.51 | 12.46 | 11.36 | 11.70 | 128,300 | +0.30(+2.63%) |
Jun 10, 2002 | 12.58 | 12.79 | 11.25 | 11.40 | 45,600 | -1.18(-9.38%) |
Jun 07, 2002 | 12.19 | 13.19 | 11.20 | 12.58 | 43,500 | +1.12(+9.77%) |
Jun 06, 2002 | 12.75 | 12.75 | 11.25 | 11.46 | 63,000 | -1.39(-10.82%) |
Jun 05, 2002 | 12.45 | 13.20 | 12.20 | 12.85 | 25,000 | -0.72(-5.31%) |
May 31, 2002 | 13.99 | 14.15 | 13.55 | 13.57 | 41,900 | -0.43(-3.07%) |
May 28, 2002 | 14.15 | 14.15 | 13.80 | 14.00 | 62,400 | +0.25(+1.82%) |
May 27, 2002 | 14.01 | 14.14 | 13.60 | 13.75 | 21,000 | +0.00(+0.00%) |
May 24, 2002 | 14.01 | 14.14 | 13.60 | 13.75 | 21,000 | -0.02(-0.15%) |
May 23, 2002 | 12.97 | 13.30 | 12.51 | 13.77 | 37,200 | +1.24(+9.90%) |
May 22, 2002 | 13.22 | 13.35 | 12.45 | 12.53 | 39,900 | -0.69(-5.22%) |
May 21, 2002 | 13.99 | 14.00 | 13.02 | 13.22 | 29,700 | -0.68(-4.89%) |
May 20, 2002 | 14.40 | 14.40 | 13.88 | 13.90 | 24,300 | -0.58(-4.00%) |
May 17, 2002 | 14.56 | 14.67 | 13.90 | 14.48 | 24,300 | +0.19(+1.32%) |
May 16, 2002 | 13.95 | 14.29 | 13.75 | 14.29 | 50,000 | +0.37(+2.65%) |
May 15, 2002 | 14.45 | 14.45 | 13.92 | 13.92 | 7,500 | -0.32(-2.24%) |
May 14, 2002 | 14.15 | 14.95 | 14.01 | 14.24 | 25,600 | +0.19(+1.35%) |
May 13, 2002 | 14.24 | 14.24 | 13.78 | 14.05 | 22,700 | +0.10(+0.72%) |
May 10, 2002 | 14.00 | 14.05 | 13.84 | 13.95 | 69,900 | -0.05(-0.36%) |
May 09, 2002 | 13.95 | 14.58 | 13.90 | 14.00 | 194,600 | +0.11(+0.80%) |
May 08, 2002 | 13.00 | 14.00 | 13.00 | 13.89 | 63,400 | +0.59(+4.43%) |
May 07, 2002 | 13.25 | 13.41 | 13.25 | 13.30 | 29,200 | +0.04(+0.30%) |
May 06, 2002 | 13.41 | 13.45 | 13.10 | 13.26 | 75,100 | -0.09(-0.67%) |
May 03, 2002 | 13.29 | 13.41 | 13.20 | 13.35 | 5,900 | +0.00(+0.00%) |
May 02, 2002 | 13.25 | 13.35 | 12.97 | 13.35 | 40,300 | +0.31(+2.38%) |