Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.580 | 7.790 | 6.520 | 6.575 | 269,200 | -1.16(-15.00%) |
Jul 30, 2002 | 8.000 | 8.015 | 7.575 | 7.735 | 204,000 | -0.21(-2.58%) |
Jul 29, 2002 | 7.399 | 7.955 | 7.175 | 7.940 | 114,815 | +0.63(+8.62%) |
Jul 26, 2002 | 7.175 | 7.330 | 6.875 | 7.310 | 91,400 | +0.01(+0.21%) |
Jul 25, 2002 | 7.720 | 7.750 | 6.975 | 7.295 | 162,661 | -0.42(-5.44%) |
Jul 24, 2002 | 7.085 | 7.715 | 6.705 | 7.715 | 90,100 | +0.75(+10.85%) |
Jul 23, 2002 | 7.280 | 7.280 | 6.755 | 6.960 | 111,165 | -0.33(-4.46%) |
Jul 22, 2002 | 7.317 | 7.560 | 7.225 | 7.285 | 161,421 | -0.02(-0.27%) |
Jul 19, 2002 | 7.305 | 7.484 | 7.250 | 7.305 | 159,200 | +0.15(+2.10%) |
Jul 17, 2002 | 7.005 | 7.275 | 6.950 | 7.155 | 126,900 | -0.66(-8.45%) |
Jul 12, 2002 | 8.350 | 8.450 | 7.815 | 7.815 | 87,100 | -0.46(-5.56%) |
Jul 11, 2002 | 8.300 | 8.450 | 8.155 | 8.275 | 129,300 | +0.02(+0.24%) |
Jul 10, 2002 | 8.500 | 8.550 | 8.200 | 8.255 | 94,500 | -0.17(-2.02%) |
Jul 09, 2002 | 8.295 | 8.590 | 8.180 | 8.425 | 121,000 | +0.13(+1.57%) |
Jul 08, 2002 | 8.515 | 8.515 | 8.295 | 8.295 | 144,100 | -0.22(-2.58%) |
Jul 05, 2002 | 8.375 | 8.550 | 8.100 | 8.515 | 70,400 | +0.42(+5.12%) |
Jul 04, 2002 | 7.930 | 8.350 | 7.925 | 8.100 | 139,400 | +0.00(+0.00%) |
Jul 03, 2002 | 7.930 | 8.350 | 7.925 | 8.100 | 139,400 | +0.24(+3.05%) |
Jul 02, 2002 | 8.450 | 8.825 | 7.765 | 7.860 | 157,800 | -0.64(-7.53%) |
Jul 01, 2002 | 8.950 | 9.000 | 8.450 | 8.501 | 245,600 | -0.46(-5.13%) |
Jun 28, 2002 | 8.350 | 9.130 | 8.305 | 8.960 | 639,000 | +0.67(+8.02%) |
Jun 27, 2002 | 7.655 | 8.350 | 7.655 | 8.295 | 145,500 | +0.37(+4.67%) |
Jun 26, 2002 | 7.575 | 8.100 | 7.525 | 7.925 | 174,600 | +0.17(+2.13%) |
Jun 25, 2002 | 8.019 | 8.019 | 7.530 | 7.760 | 86,400 | -0.05(-0.64%) |
Jun 21, 2002 | 7.845 | 8.000 | 7.795 | 7.810 | 63,500 | +0.02(+0.26%) |
Jun 20, 2002 | 8.220 | 8.220 | 7.775 | 7.790 | 80,800 | -0.43(-5.29%) |
Jun 19, 2002 | 8.215 | 8.235 | 7.920 | 8.225 | 119,300 | -0.05(-0.60%) |
Jun 18, 2002 | 8.245 | 8.550 | 8.120 | 8.275 | 218,200 | +0.08(+0.91%) |
Jun 17, 2002 | 8.000 | 8.300 | 8.000 | 8.200 | 95,600 | +0.12(+1.49%) |
Jun 14, 2002 | 7.930 | 8.125 | 7.780 | 8.080 | 81,400 | +0.00(+0.00%) |
Jun 12, 2002 | 8.150 | 8.230 | 7.987 | 8.080 | 87,300 | -0.04(-0.55%) |
Jun 11, 2002 | 8.125 | 8.375 | 8.050 | 8.125 | 120,800 | -0.04(-0.55%) |
Jun 10, 2002 | 7.845 | 8.175 | 7.845 | 8.170 | 204,500 | +0.35(+4.48%) |
Jun 07, 2002 | 7.665 | 8.120 | 7.575 | 7.820 | 153,300 | -0.04(-0.57%) |
Jun 06, 2002 | 7.760 | 7.920 | 7.580 | 7.864 | 398,100 | +0.31(+4.17%) |
Jun 05, 2002 | 7.075 | 7.695 | 7.075 | 7.550 | 305,300 | -0.23(-2.89%) |
May 31, 2002 | 7.575 | 7.845 | 7.400 | 7.775 | 95,800 | +0.28(+3.67%) |
May 28, 2002 | 7.645 | 7.750 | 7.465 | 7.500 | 173,500 | -0.12(-1.64%) |
May 27, 2002 | 7.880 | 7.980 | 7.615 | 7.625 | 240,900 | +0.00(+0.00%) |
May 24, 2002 | 7.880 | 7.980 | 7.615 | 7.625 | 240,900 | -0.29(-3.72%) |
May 23, 2002 | 7.120 | 8.000 | 6.990 | 7.920 | 618,600 | +0.86(+12.18%) |
May 22, 2002 | 7.095 | 7.360 | 6.860 | 7.060 | 353,400 | -0.04(-0.56%) |
May 21, 2002 | 7.190 | 7.435 | 6.870 | 7.100 | 824,700 | +0.06(+0.92%) |
May 20, 2002 | 8.100 | 8.200 | 6.985 | 7.035 | 638,500 | -1.02(-12.61%) |
May 17, 2002 | 8.530 | 8.530 | 7.985 | 8.050 | 209,600 | -0.45(-5.29%) |
May 16, 2002 | 8.720 | 8.800 | 8.375 | 8.500 | 170,300 | -0.25(-2.86%) |
May 15, 2002 | 8.600 | 8.750 | 8.500 | 8.750 | 170,900 | +0.22(+2.58%) |
May 14, 2002 | 8.500 | 8.665 | 8.405 | 8.530 | 152,800 | +0.06(+0.71%) |
May 13, 2002 | 8.255 | 8.500 | 8.255 | 8.470 | 266,900 | +0.07(+0.83%) |
May 10, 2002 | 8.750 | 8.755 | 8.125 | 8.400 | 511,400 | -0.45(-5.08%) |
May 09, 2002 | 8.875 | 9.000 | 8.745 | 8.850 | 118,600 | -0.05(-0.56%) |
May 08, 2002 | 9.025 | 9.105 | 8.855 | 8.900 | 64,600 | -0.08(-0.89%) |
May 07, 2002 | 9.040 | 9.220 | 8.775 | 8.980 | 239,700 | +0.05(+0.56%) |
May 06, 2002 | 9.350 | 9.425 | 8.900 | 8.930 | 260,500 | -0.43(-4.54%) |
May 03, 2002 | 9.860 | 9.860 | 9.350 | 9.355 | 391,300 | -0.37(-3.80%) |
May 02, 2002 | 10.31 | 10.43 | 9.650 | 9.725 | 500,400 | -0.59(-5.72%) |