Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.200 | 8.850 | 8.200 | 8.850 | 13,700 | +0.64(+7.80%) |
Jul 30, 2002 | 8.200 | 8.210 | 8.200 | 8.210 | 1,700 | -0.04(-0.48%) |
Jul 29, 2002 | 8.560 | 8.660 | 8.250 | 8.250 | 7,300 | -0.41(-4.73%) |
Jul 26, 2002 | 8.310 | 8.670 | 8.310 | 8.660 | 9,700 | +0.32(+3.84%) |
Jul 25, 2002 | 8.320 | 8.350 | 8.320 | 8.340 | 2,600 | -0.08(-0.95%) |
Jul 24, 2002 | 8.600 | 8.600 | 8.310 | 8.420 | 6,800 | -0.58(-6.44%) |
Jul 23, 2002 | 9.760 | 9.760 | 9.000 | 9.000 | 6,200 | -0.75(-7.69%) |
Jul 22, 2002 | 9.750 | 9.770 | 9.730 | 9.750 | 2,700 | +0.02(+0.21%) |
Jul 19, 2002 | 9.370 | 9.800 | 9.370 | 9.730 | 7,400 | +0.41(+4.40%) |
Jul 17, 2002 | 9.380 | 9.380 | 9.320 | 9.320 | 5,500 | +0.17(+1.86%) |
Jul 12, 2002 | 9.390 | 9.390 | 9.050 | 9.150 | 10,600 | -0.20(-2.14%) |
Jul 11, 2002 | 9.230 | 9.400 | 9.230 | 9.350 | 5,400 | +0.22(+2.41%) |
Jul 10, 2002 | 8.880 | 9.300 | 8.880 | 9.130 | 20,900 | -0.25(-2.67%) |
Jul 09, 2002 | 9.640 | 9.640 | 9.360 | 9.380 | 7,200 | -0.27(-2.80%) |
Jul 08, 2002 | 10.63 | 10.63 | 9.500 | 9.650 | 32,400 | -1.01(-9.47%) |
Jul 05, 2002 | 10.60 | 10.66 | 10.60 | 10.66 | 1,300 | +0.06(+0.57%) |
Jul 04, 2002 | 10.95 | 10.95 | 10.56 | 10.60 | 6,000 | +0.00(+0.00%) |
Jul 03, 2002 | 10.95 | 10.95 | 10.56 | 10.60 | 6,000 | -0.25(-2.30%) |
Jul 02, 2002 | 11.50 | 11.50 | 10.85 | 10.85 | 15,100 | -0.57(-4.99%) |
Jul 01, 2002 | 11.27 | 11.45 | 11.11 | 11.42 | 26,500 | +0.25(+2.24%) |
Jun 28, 2002 | 10.80 | 11.27 | 10.75 | 11.17 | 50,100 | +0.47(+4.39%) |
Jun 27, 2002 | 10.30 | 10.85 | 10.30 | 10.70 | 8,500 | +0.42(+4.09%) |
Jun 26, 2002 | 9.990 | 10.30 | 9.990 | 10.28 | 9,900 | +0.28(+2.80%) |
Jun 25, 2002 | 9.550 | 10.05 | 9.550 | 10.00 | 8,400 | +0.55(+5.82%) |
Jun 21, 2002 | 9.230 | 9.450 | 9.230 | 9.450 | 6,000 | +0.32(+3.50%) |
Jun 20, 2002 | 9.350 | 9.450 | 9.130 | 9.130 | 6,000 | -0.17(-1.83%) |
Jun 19, 2002 | 9.040 | 9.410 | 9.040 | 9.300 | 7,900 | +0.16(+1.75%) |
Jun 18, 2002 | 9.070 | 9.200 | 9.070 | 9.140 | 4,100 | +0.00(+0.00%) |
Jun 17, 2002 | 9.080 | 9.140 | 9.080 | 9.140 | 3,200 | +0.16(+1.78%) |
Jun 14, 2002 | 8.850 | 8.990 | 8.850 | 8.980 | 3,600 | +0.18(+2.05%) |
Jun 12, 2002 | 9.200 | 9.200 | 8.800 | 8.800 | 5,100 | -0.35(-3.83%) |
Jun 11, 2002 | 9.560 | 9.600 | 9.150 | 9.150 | 6,700 | -0.51(-5.28%) |
Jun 10, 2002 | 9.580 | 9.700 | 9.580 | 9.660 | 4,400 | +0.11(+1.15%) |
Jun 07, 2002 | 9.420 | 9.550 | 9.420 | 9.550 | 46,900 | +0.12(+1.27%) |
Jun 06, 2002 | 9.110 | 9.510 | 9.110 | 9.430 | 47,000 | +0.33(+3.63%) |
Jun 05, 2002 | 9.070 | 9.150 | 9.050 | 9.100 | 4,300 | +0.43(+4.96%) |
May 31, 2002 | 8.450 | 8.700 | 8.450 | 8.670 | 850,000 | +0.67(+8.38%) |
May 28, 2002 | 7.320 | 8.000 | 7.320 | 8.000 | 6,800 | +0.58(+7.82%) |
May 27, 2002 | 7.020 | 7.450 | 7.000 | 7.420 | 9,200 | +0.00(+0.00%) |
May 24, 2002 | 7.020 | 7.450 | 7.000 | 7.420 | 9,200 | +0.37(+5.25%) |
May 23, 2002 | 7.000 | 7.050 | 7.000 | 7.050 | 5,800 | -0.05(-0.70%) |
May 22, 2002 | 7.200 | 7.200 | 7.040 | 7.100 | 10,400 | +0.00(+0.00%) |
May 21, 2002 | 7.280 | 7.280 | 7.100 | 7.100 | 5,100 | -0.28(-3.79%) |
May 20, 2002 | 7.300 | 7.380 | 7.300 | 7.380 | 3,400 | -0.02(-0.27%) |
May 17, 2002 | 7.400 | 7.450 | 7.350 | 7.400 | 2,800 | +0.02(+0.27%) |
May 16, 2002 | 7.500 | 7.500 | 7.250 | 7.380 | 8,100 | -0.13(-1.73%) |
May 15, 2002 | 7.500 | 7.600 | 7.500 | 7.510 | 3,400 | +0.11(+1.49%) |
May 14, 2002 | 7.530 | 7.530 | 7.300 | 7.400 | 8,200 | -0.13(-1.73%) |
May 13, 2002 | 7.540 | 7.560 | 7.410 | 7.530 | 1,500 | -0.02(-0.26%) |
May 10, 2002 | 7.600 | 7.610 | 7.550 | 7.550 | 1,500 | -0.15(-1.95%) |
May 09, 2002 | 8.110 | 8.110 | 7.700 | 7.700 | 2,300 | -0.41(-5.06%) |
May 08, 2002 | 8.450 | 8.450 | 8.100 | 8.110 | 6,100 | -0.25(-2.99%) |
May 07, 2002 | 8.340 | 8.390 | 8.340 | 8.360 | 1,800 | +0.01(+0.12%) |
May 06, 2002 | 8.470 | 8.580 | 8.350 | 8.350 | 2,300 | -0.11(-1.30%) |
May 03, 2002 | 8.600 | 8.600 | 8.460 | 8.460 | 2,000 | -0.25(-2.87%) |
May 02, 2002 | 8.850 | 8.850 | 8.640 | 8.710 | 2,400 | -0.22(-2.46%) |