Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.800 | 9.143 | 8.800 | 9.103 | 93,900 | +0.27(+3.10%) |
Jul 30, 2002 | 8.687 | 8.930 | 8.660 | 8.830 | 151,200 | +0.16(+1.88%) |
Jul 29, 2002 | 8.703 | 8.770 | 8.640 | 8.667 | 317,100 | +0.05(+0.54%) |
Jul 26, 2002 | 8.640 | 8.640 | 8.460 | 8.620 | 101,100 | +0.02(+0.19%) |
Jul 25, 2002 | 8.633 | 8.667 | 8.467 | 8.603 | 240,300 | -0.06(-0.73%) |
Jul 24, 2002 | 8.000 | 8.673 | 8.000 | 8.667 | 705,000 | +0.32(+3.88%) |
Jul 23, 2002 | 8.467 | 8.663 | 8.340 | 8.343 | 223,800 | -0.20(-2.34%) |
Jul 22, 2002 | 8.960 | 8.960 | 8.457 | 8.543 | 333,000 | -0.47(-5.25%) |
Jul 19, 2002 | 9.067 | 9.133 | 8.993 | 9.017 | 184,800 | -0.42(-4.48%) |
Jul 17, 2002 | 9.600 | 9.600 | 9.423 | 9.440 | 165,900 | -0.26(-2.65%) |
Jul 12, 2002 | 9.833 | 9.870 | 9.680 | 9.697 | 56,400 | -0.18(-1.82%) |
Jul 11, 2002 | 10.04 | 10.04 | 9.687 | 9.877 | 238,800 | -0.15(-1.53%) |
Jul 10, 2002 | 10.22 | 10.26 | 10.03 | 10.03 | 207,600 | -0.20(-1.99%) |
Jul 09, 2002 | 10.25 | 10.25 | 10.23 | 10.23 | 91,200 | +0.04(+0.36%) |
Jul 08, 2002 | 10.13 | 10.29 | 10.13 | 10.20 | 80,700 | +0.10(+0.96%) |
Jul 05, 2002 | 10.09 | 10.13 | 9.990 | 10.10 | 92,400 | +0.03(+0.33%) |
Jul 04, 2002 | 10.07 | 10.07 | 9.903 | 10.07 | 106,200 | +0.00(+0.00%) |
Jul 03, 2002 | 10.07 | 10.07 | 9.903 | 10.07 | 106,200 | -0.03(-0.33%) |
Jul 02, 2002 | 10.27 | 10.28 | 10.09 | 10.10 | 76,200 | -0.13(-1.30%) |
Jul 01, 2002 | 10.36 | 10.36 | 10.08 | 10.23 | 600,000 | -0.16(-1.57%) |
Jun 28, 2002 | 10.05 | 10.40 | 9.987 | 10.40 | 132,300 | +0.29(+2.87%) |
Jun 27, 2002 | 10.10 | 10.14 | 10.01 | 10.11 | 106,200 | +0.04(+0.40%) |
Jun 26, 2002 | 10.01 | 10.13 | 10.01 | 10.07 | 147,300 | -0.00(-0.03%) |
Jun 25, 2002 | 10.08 | 10.19 | 10.05 | 10.07 | 200,700 | +0.26(+2.69%) |
Jun 21, 2002 | 9.757 | 9.817 | 9.757 | 9.807 | 70,800 | -0.01(-0.07%) |
Jun 20, 2002 | 9.860 | 10.03 | 9.813 | 9.813 | 134,700 | +0.03(+0.31%) |
Jun 19, 2002 | 9.933 | 9.933 | 9.733 | 9.783 | 124,200 | -0.10(-1.01%) |
Jun 18, 2002 | 9.920 | 9.960 | 9.780 | 9.883 | 360,000 | +0.00(+0.03%) |
Jun 17, 2002 | 9.683 | 9.917 | 9.677 | 9.880 | 144,600 | +0.27(+2.85%) |
Jun 14, 2002 | 9.633 | 9.633 | 9.490 | 9.607 | 74,100 | +0.05(+0.49%) |
Jun 12, 2002 | 9.550 | 9.607 | 9.507 | 9.560 | 158,100 | +0.05(+0.56%) |
Jun 11, 2002 | 9.550 | 9.563 | 9.483 | 9.507 | 66,900 | -0.08(-0.80%) |
Jun 10, 2002 | 9.720 | 9.750 | 9.540 | 9.583 | 72,600 | -0.13(-1.34%) |
Jun 07, 2002 | 9.650 | 9.713 | 9.610 | 9.713 | 72,300 | +0.01(+0.10%) |
Jun 06, 2002 | 9.673 | 9.747 | 9.643 | 9.703 | 75,900 | +0.01(+0.14%) |
Jun 05, 2002 | 9.750 | 9.750 | 9.647 | 9.690 | 219,300 | -0.36(-3.55%) |
May 31, 2002 | 10.14 | 10.22 | 10.03 | 10.05 | 209,700 | -0.36(-3.46%) |
May 28, 2002 | 10.57 | 10.61 | 10.33 | 10.41 | 158,700 | -0.04(-0.38%) |
May 27, 2002 | 10.48 | 10.54 | 10.42 | 10.45 | 59,400 | +0.00(+0.00%) |
May 24, 2002 | 10.48 | 10.54 | 10.42 | 10.45 | 59,400 | -0.07(-0.63%) |
May 23, 2002 | 10.40 | 10.58 | 10.40 | 10.51 | 300,000 | +0.07(+0.70%) |
May 22, 2002 | 10.42 | 10.44 | 10.25 | 10.44 | 140,100 | -0.03(-0.26%) |
May 21, 2002 | 10.44 | 10.51 | 10.39 | 10.47 | 372,000 | +0.05(+0.48%) |
May 20, 2002 | 10.58 | 10.58 | 10.41 | 10.42 | 114,000 | -0.20(-1.88%) |
May 17, 2002 | 10.55 | 10.62 | 10.49 | 10.62 | 64,800 | +0.05(+0.51%) |
May 16, 2002 | 10.44 | 10.56 | 10.43 | 10.56 | 68,100 | +0.13(+1.25%) |
May 15, 2002 | 10.42 | 10.51 | 10.42 | 10.43 | 138,300 | -0.03(-0.26%) |
May 14, 2002 | 10.42 | 10.46 | 10.33 | 10.46 | 115,200 | +0.10(+1.00%) |
May 13, 2002 | 10.33 | 10.52 | 10.32 | 10.36 | 87,300 | -0.02(-0.19%) |
May 10, 2002 | 10.33 | 10.40 | 10.32 | 10.38 | 100,800 | +0.11(+1.04%) |
May 09, 2002 | 10.33 | 10.33 | 10.23 | 10.27 | 1,440,000 | -0.02(-0.19%) |
May 08, 2002 | 10.00 | 10.30 | 10.00 | 10.29 | 191,400 | +0.31(+3.07%) |
May 07, 2002 | 10.02 | 10.12 | 9.937 | 9.983 | 218,400 | -0.02(-0.17%) |
May 06, 2002 | 10.07 | 10.07 | 9.917 | 10.00 | 257,100 | -0.14(-1.38%) |
May 03, 2002 | 9.893 | 10.17 | 9.867 | 10.14 | 434,100 | +0.21(+2.08%) |
May 02, 2002 | 9.957 | 9.963 | 9.800 | 9.933 | 140,100 | -0.06(-0.63%) |