Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.750 | 7.980 | 7.650 | 7.770 | 105,500 | -0.03(-0.38%) |
Jul 30, 2002 | 8.200 | 8.230 | 7.700 | 7.800 | 135,000 | -0.34(-4.18%) |
Jul 29, 2002 | 8.200 | 8.500 | 8.100 | 8.140 | 109,800 | -0.16(-1.93%) |
Jul 26, 2002 | 8.180 | 8.300 | 7.960 | 8.300 | 54,900 | +0.02(+0.24%) |
Jul 25, 2002 | 8.500 | 8.790 | 7.300 | 8.280 | 159,500 | -0.20(-2.36%) |
Jul 24, 2002 | 7.300 | 8.480 | 7.210 | 8.480 | 131,400 | +1.21(+16.64%) |
Jul 23, 2002 | 7.500 | 7.500 | 7.200 | 7.270 | 179,100 | -0.03(-0.41%) |
Jul 22, 2002 | 7.000 | 7.520 | 6.650 | 7.300 | 142,100 | +0.35(+5.04%) |
Jul 19, 2002 | 6.810 | 7.090 | 6.750 | 6.950 | 82,700 | -0.05(-0.71%) |
Jul 17, 2002 | 7.120 | 7.240 | 6.950 | 7.000 | 40,200 | -0.42(-5.66%) |
Jul 12, 2002 | 7.500 | 7.600 | 7.390 | 7.420 | 58,000 | -0.12(-1.59%) |
Jul 11, 2002 | 7.200 | 7.760 | 7.150 | 7.540 | 162,400 | +0.29(+4.00%) |
Jul 10, 2002 | 7.000 | 7.430 | 7.000 | 7.250 | 77,600 | +0.15(+2.11%) |
Jul 09, 2002 | 6.950 | 7.100 | 6.950 | 7.100 | 96,900 | +0.15(+2.16%) |
Jul 08, 2002 | 7.200 | 7.200 | 6.950 | 6.950 | 100,000 | -0.25(-3.47%) |
Jul 05, 2002 | 7.100 | 7.510 | 7.100 | 7.200 | 56,200 | +0.15(+2.13%) |
Jul 04, 2002 | 7.200 | 7.490 | 7.050 | 7.050 | 77,100 | +0.00(+0.00%) |
Jul 03, 2002 | 7.200 | 7.490 | 7.050 | 7.050 | 77,100 | -0.24(-3.29%) |
Jul 02, 2002 | 7.450 | 7.650 | 7.290 | 7.290 | 102,000 | -0.36(-4.71%) |
Jul 01, 2002 | 7.950 | 8.030 | 7.600 | 7.650 | 65,100 | -0.40(-4.97%) |
Jun 28, 2002 | 8.430 | 8.600 | 8.050 | 8.050 | 110,900 | -0.78(-8.83%) |
Jun 27, 2002 | 7.880 | 8.850 | 7.880 | 8.830 | 104,300 | +0.95(+12.06%) |
Jun 26, 2002 | 7.500 | 7.990 | 7.340 | 7.880 | 161,300 | -0.19(-2.35%) |
Jun 25, 2002 | 8.000 | 8.140 | 7.950 | 8.070 | 76,000 | +0.22(+2.80%) |
Jun 21, 2002 | 8.130 | 8.170 | 7.830 | 7.850 | 67,700 | -0.30(-3.68%) |
Jun 20, 2002 | 8.100 | 8.350 | 8.100 | 8.150 | 40,700 | -0.05(-0.61%) |
Jun 19, 2002 | 8.270 | 8.410 | 8.200 | 8.200 | 65,300 | -0.17(-2.03%) |
Jun 18, 2002 | 8.140 | 8.460 | 8.140 | 8.370 | 47,400 | +0.23(+2.83%) |
Jun 17, 2002 | 8.140 | 8.150 | 8.090 | 8.140 | 101,500 | -0.01(-0.12%) |
Jun 14, 2002 | 8.250 | 8.400 | 8.100 | 8.150 | 91,300 | -0.27(-3.21%) |
Jun 12, 2002 | 8.400 | 8.650 | 8.280 | 8.420 | 104,500 | -0.29(-3.33%) |
Jun 11, 2002 | 8.270 | 8.850 | 8.270 | 8.710 | 138,800 | +0.41(+4.94%) |
Jun 10, 2002 | 8.160 | 8.440 | 8.150 | 8.300 | 44,400 | +0.05(+0.61%) |
Jun 07, 2002 | 8.300 | 8.380 | 8.100 | 8.250 | 44,100 | -0.10(-1.20%) |
Jun 06, 2002 | 8.540 | 8.550 | 8.350 | 8.350 | 63,500 | -0.20(-2.34%) |
Jun 05, 2002 | 8.810 | 8.860 | 8.350 | 8.550 | 390,000 | +0.15(+1.79%) |
May 31, 2002 | 8.150 | 8.400 | 8.060 | 8.400 | 101,100 | +0.26(+3.19%) |
May 28, 2002 | 8.460 | 8.700 | 6.800 | 8.140 | 288,600 | -0.36(-4.24%) |
May 27, 2002 | 8.700 | 8.800 | 8.460 | 8.500 | 69,900 | +0.00(+0.00%) |
May 24, 2002 | 8.700 | 8.800 | 8.460 | 8.500 | 1,100,000 | -0.13(-1.51%) |
May 23, 2002 | 8.600 | 8.750 | 8.400 | 8.630 | 65,900 | -0.07(-0.80%) |
May 22, 2002 | 8.510 | 8.700 | 8.250 | 8.700 | 62,800 | +0.09(+1.05%) |
May 21, 2002 | 8.650 | 8.900 | 8.500 | 8.610 | 81,600 | -0.14(-1.60%) |
May 20, 2002 | 8.800 | 8.940 | 8.610 | 8.750 | 127,500 | -0.03(-0.34%) |
May 17, 2002 | 8.700 | 8.840 | 8.650 | 8.780 | 121,400 | +0.07(+0.80%) |
May 16, 2002 | 8.810 | 8.950 | 8.560 | 8.710 | 185,900 | -0.16(-1.80%) |
May 15, 2002 | 8.710 | 8.930 | 8.710 | 8.870 | 116,300 | +0.16(+1.84%) |
May 14, 2002 | 8.600 | 8.810 | 8.600 | 8.710 | 87,600 | +0.11(+1.28%) |
May 13, 2002 | 8.300 | 8.760 | 8.300 | 8.600 | 144,200 | +0.35(+4.24%) |
May 10, 2002 | 8.660 | 8.900 | 8.200 | 8.250 | 112,600 | -0.41(-4.73%) |
May 09, 2002 | 8.630 | 8.800 | 8.520 | 8.660 | 54,800 | -0.04(-0.46%) |
May 08, 2002 | 8.740 | 8.900 | 8.560 | 8.700 | 71,400 | +0.06(+0.69%) |
May 07, 2002 | 9.150 | 9.150 | 8.590 | 8.640 | 234,300 | -0.31(-3.46%) |
May 06, 2002 | 9.300 | 9.310 | 8.910 | 8.950 | 66,100 | -0.30(-3.24%) |
May 03, 2002 | 9.450 | 9.450 | 9.100 | 9.250 | 65,800 | -0.10(-1.07%) |
May 02, 2002 | 9.240 | 9.350 | 8.900 | 9.350 | 214,200 | +0.19(+2.07%) |