Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.485 | 9.500 | 9.165 | 9.250 | 510,800 | -0.25(-2.63%) |
Jul 30, 2002 | 9.655 | 9.655 | 9.165 | 9.500 | 309,100 | -0.03(-0.31%) |
Jul 29, 2002 | 8.750 | 9.550 | 8.735 | 9.530 | 256,000 | +0.83(+9.54%) |
Jul 26, 2002 | 8.675 | 8.815 | 8.530 | 8.700 | 584,600 | +0.02(+0.29%) |
Jul 25, 2002 | 8.360 | 8.680 | 8.250 | 8.675 | 319,700 | +0.32(+3.77%) |
Jul 24, 2002 | 7.450 | 8.360 | 7.425 | 8.360 | 503,100 | +0.56(+7.18%) |
Jul 23, 2002 | 8.250 | 8.275 | 7.750 | 7.800 | 311,000 | -0.45(-5.45%) |
Jul 22, 2002 | 8.700 | 8.750 | 8.200 | 8.250 | 395,200 | -0.53(-5.98%) |
Jul 19, 2002 | 8.905 | 8.905 | 8.520 | 8.775 | 460,900 | -0.20(-2.23%) |
Jul 17, 2002 | 9.250 | 9.515 | 8.860 | 8.975 | 281,800 | -0.29(-3.13%) |
Jul 12, 2002 | 9.475 | 9.565 | 9.160 | 9.265 | 269,800 | -0.21(-2.22%) |
Jul 11, 2002 | 9.750 | 9.750 | 9.240 | 9.475 | 608,800 | -0.33(-3.32%) |
Jul 10, 2002 | 9.865 | 9.925 | 9.625 | 9.800 | 403,900 | -0.06(-0.66%) |
Jul 09, 2002 | 9.850 | 9.865 | 9.850 | 9.865 | 232,900 | +0.14(+1.44%) |
Jul 08, 2002 | 9.900 | 9.900 | 9.725 | 9.725 | 298,500 | -0.22(-2.26%) |
Jul 05, 2002 | 9.825 | 9.980 | 9.825 | 9.950 | 96,200 | +0.15(+1.53%) |
Jul 04, 2002 | 9.460 | 9.800 | 9.365 | 9.800 | 393,500 | +0.00(+0.00%) |
Jul 03, 2002 | 9.460 | 9.800 | 9.365 | 9.800 | 390,800 | +0.34(+3.59%) |
Jul 02, 2002 | 10.12 | 10.12 | 9.415 | 9.460 | 307,500 | -0.70(-6.94%) |
Jul 01, 2002 | 10.30 | 10.30 | 10.10 | 10.16 | 171,400 | -0.22(-2.07%) |
Jun 28, 2002 | 10.00 | 10.38 | 10.00 | 10.38 | 371,700 | +0.38(+3.80%) |
Jun 27, 2002 | 10.16 | 10.28 | 9.960 | 10.00 | 358,900 | -0.21(-2.06%) |
Jun 26, 2002 | 10.12 | 10.39 | 10.03 | 10.21 | 276,700 | -0.05(-0.54%) |
Jun 25, 2002 | 10.18 | 10.50 | 10.18 | 10.27 | 226,800 | +0.05(+0.54%) |
Jun 21, 2002 | 10.25 | 10.45 | 10.25 | 10.21 | 449,400 | -0.29(-2.76%) |
Jun 20, 2002 | 10.62 | 10.70 | 10.44 | 10.50 | 811,200 | -0.12(-1.18%) |
Jun 19, 2002 | 10.71 | 10.90 | 10.59 | 10.62 | 413,500 | -0.13(-1.21%) |
Jun 18, 2002 | 10.65 | 11.00 | 10.65 | 10.76 | 160,600 | +0.05(+0.47%) |
Jun 17, 2002 | 10.73 | 10.99 | 10.71 | 10.71 | 244,700 | -0.03(-0.23%) |
Jun 14, 2002 | 10.54 | 10.73 | 10.46 | 10.73 | 330,500 | +0.17(+1.61%) |
Jun 12, 2002 | 10.20 | 10.56 | 10.11 | 10.56 | 212,000 | +0.31(+3.02%) |
Jun 11, 2002 | 10.75 | 10.75 | 10.12 | 10.25 | 297,600 | -0.47(-4.43%) |
Jun 10, 2002 | 10.75 | 10.90 | 10.60 | 10.72 | 362,200 | -0.03(-0.23%) |
Jun 07, 2002 | 10.88 | 10.99 | 10.69 | 10.75 | 465,000 | -0.38(-3.37%) |
Jun 06, 2002 | 11.07 | 11.20 | 11.02 | 11.12 | 179,200 | +0.08(+0.72%) |
Jun 05, 2002 | 11.12 | 11.12 | 10.90 | 11.04 | 209,400 | -0.18(-1.60%) |
May 31, 2002 | 11.30 | 11.32 | 11.02 | 11.22 | 253,900 | +0.11(+0.94%) |
May 28, 2002 | 11.18 | 11.18 | 10.98 | 11.12 | 105,700 | -0.01(-0.04%) |
May 27, 2002 | 11.15 | 11.15 | 10.97 | 11.12 | 146,000 | +0.00(+0.00%) |
May 24, 2002 | 11.15 | 11.15 | 10.97 | 11.12 | 143,600 | -0.03(-0.27%) |
May 23, 2002 | 10.97 | 11.20 | 10.50 | 11.15 | 201,800 | +0.18(+1.69%) |
May 22, 2002 | 10.77 | 11.00 | 10.75 | 10.97 | 540,000 | +0.25(+2.33%) |
May 21, 2002 | 10.80 | 10.97 | 10.65 | 10.72 | 278,200 | -0.15(-1.43%) |
May 20, 2002 | 11.43 | 11.50 | 10.88 | 10.88 | 535,000 | -0.55(-4.81%) |
May 17, 2002 | 11.75 | 11.75 | 11.26 | 11.43 | 199,300 | -0.32(-2.77%) |
May 16, 2002 | 11.66 | 11.91 | 11.65 | 11.75 | 353,300 | +0.07(+0.64%) |
May 15, 2002 | 11.68 | 11.75 | 11.50 | 11.68 | 344,300 | -0.12(-1.06%) |
May 14, 2002 | 11.50 | 11.88 | 11.50 | 11.80 | 550,000 | +0.30(+2.61%) |
May 13, 2002 | 11.50 | 11.55 | 11.21 | 11.50 | 323,200 | +0.03(+0.22%) |
May 10, 2002 | 11.28 | 11.49 | 11.28 | 11.47 | 242,000 | +0.20(+1.77%) |
May 09, 2002 | 11.15 | 11.40 | 11.15 | 11.28 | 174,100 | +0.05(+0.45%) |
May 08, 2002 | 11.35 | 11.43 | 11.05 | 11.22 | 243,600 | +0.29(+2.70%) |
May 07, 2002 | 10.95 | 11.04 | 10.65 | 10.93 | 221,300 | -0.02(-0.18%) |
May 06, 2002 | 11.23 | 11.30 | 10.85 | 10.95 | 161,300 | -0.53(-4.62%) |
May 03, 2002 | 11.28 | 11.50 | 11.18 | 11.48 | 262,800 | -0.04(-0.39%) |
May 02, 2002 | 11.55 | 11.55 | 11.41 | 11.53 | 452,400 | -0.03(-0.22%) |