Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.970 | 9.110 | 8.610 | 8.700 | 75,865 | -0.42(-4.61%) |
Jul 30, 2002 | 8.890 | 9.290 | 8.220 | 9.120 | 122,485 | +0.18(+2.01%) |
Jul 29, 2002 | 8.800 | 9.100 | 8.600 | 8.940 | 102,995 | +0.39(+4.56%) |
Jul 26, 2002 | 9.000 | 9.250 | 8.260 | 8.550 | 52,900 | -0.73(-7.87%) |
Jul 25, 2002 | 9.000 | 9.280 | 8.880 | 9.280 | 62,449 | +0.31(+3.46%) |
Jul 24, 2002 | 7.690 | 8.970 | 7.550 | 8.970 | 98,600 | +1.03(+12.97%) |
Jul 23, 2002 | 8.860 | 8.890 | 7.750 | 7.940 | 72,700 | -1.14(-12.56%) |
Jul 22, 2002 | 8.490 | 9.120 | 8.000 | 9.080 | 83,385 | +0.57(+6.70%) |
Jul 19, 2002 | 9.340 | 9.340 | 8.510 | 8.510 | 111,000 | -0.88(-9.37%) |
Jul 17, 2002 | 8.740 | 9.530 | 8.740 | 9.390 | 95,200 | +2.09(+28.63%) |
Jul 12, 2002 | 7.340 | 7.500 | 7.020 | 7.300 | 32,300 | -0.04(-0.54%) |
Jul 11, 2002 | 7.600 | 7.840 | 7.140 | 7.340 | 58,700 | -0.15(-2.00%) |
Jul 10, 2002 | 7.580 | 7.840 | 7.480 | 7.490 | 70,800 | -0.23(-2.98%) |
Jul 09, 2002 | 7.645 | 7.750 | 7.350 | 7.720 | 42,000 | -0.10(-1.28%) |
Jul 08, 2002 | 8.350 | 8.350 | 7.820 | 7.820 | 35,800 | -0.80(-9.28%) |
Jul 05, 2002 | 7.750 | 8.620 | 7.750 | 8.620 | 29,700 | +0.80(+10.23%) |
Jul 04, 2002 | 7.870 | 8.000 | 7.300 | 7.820 | 67,900 | +0.00(+0.00%) |
Jul 03, 2002 | 7.870 | 8.000 | 7.300 | 7.820 | 67,900 | -0.05(-0.64%) |
Jul 02, 2002 | 8.300 | 8.300 | 6.300 | 7.870 | 274,100 | -0.61(-7.19%) |
Jul 01, 2002 | 9.400 | 9.570 | 8.100 | 8.480 | 88,900 | -1.16(-12.03%) |
Jun 28, 2002 | 8.700 | 9.640 | 8.700 | 9.640 | 123,400 | +0.89(+10.17%) |
Jun 27, 2002 | 8.710 | 8.980 | 8.250 | 8.750 | 81,800 | +0.00(+0.00%) |
Jun 26, 2002 | 8.710 | 8.750 | 8.460 | 8.750 | 60,400 | -0.25(-2.77%) |
Jun 25, 2002 | 8.580 | 9.000 | 8.580 | 8.999 | 33,700 | +0.34(+3.91%) |
Jun 21, 2002 | 9.230 | 9.350 | 8.550 | 8.660 | 83,900 | -0.04(-0.46%) |
Jun 20, 2002 | 8.700 | 9.000 | 8.250 | 8.700 | 58,000 | -0.01(-0.11%) |
Jun 19, 2002 | 8.880 | 9.250 | 8.580 | 8.710 | 54,900 | -0.33(-3.65%) |
Jun 18, 2002 | 9.311 | 9.321 | 8.890 | 9.040 | 60,000 | -0.35(-3.73%) |
Jun 17, 2002 | 8.800 | 9.649 | 8.760 | 9.390 | 98,600 | +0.41(+4.57%) |
Jun 14, 2002 | 8.250 | 8.980 | 7.950 | 8.980 | 76,000 | +0.15(+1.70%) |
Jun 12, 2002 | 8.660 | 9.100 | 8.201 | 8.830 | 150,200 | +0.08(+0.91%) |
Jun 11, 2002 | 9.050 | 9.300 | 8.650 | 8.750 | 53,700 | -0.31(-3.42%) |
Jun 10, 2002 | 8.600 | 9.410 | 8.300 | 9.060 | 61,400 | +0.36(+4.14%) |
Jun 07, 2002 | 8.510 | 8.850 | 8.350 | 8.700 | 60,400 | +0.18(+2.11%) |
Jun 06, 2002 | 9.059 | 9.150 | 8.500 | 8.520 | 68,200 | -0.54(-5.96%) |
Jun 05, 2002 | 9.650 | 9.850 | 9.000 | 9.060 | 54,800 | -0.78(-7.93%) |
May 31, 2002 | 10.26 | 10.34 | 9.740 | 9.840 | 36,100 | -1.08(-9.89%) |
May 28, 2002 | 10.37 | 10.99 | 9.900 | 10.92 | 73,300 | +0.56(+5.41%) |
May 27, 2002 | 10.72 | 11.00 | 10.32 | 10.36 | 115,300 | +0.00(+0.00%) |
May 24, 2002 | 10.72 | 11.00 | 10.32 | 10.36 | 115,300 | -0.64(-5.82%) |
May 23, 2002 | 10.56 | 11.00 | 10.31 | 11.00 | 83,900 | +0.44(+4.17%) |
May 22, 2002 | 10.90 | 10.95 | 10.40 | 10.56 | 36,600 | -0.32(-2.94%) |
May 21, 2002 | 10.73 | 11.00 | 10.55 | 10.88 | 97,000 | +0.29(+2.74%) |
May 20, 2002 | 11.72 | 11.73 | 10.10 | 10.59 | 164,100 | -0.74(-6.53%) |
May 17, 2002 | 9.510 | 11.39 | 9.510 | 11.33 | 335,300 | +1.82(+19.14%) |
May 16, 2002 | 9.950 | 9.950 | 9.500 | 9.510 | 27,700 | -0.27(-2.76%) |
May 15, 2002 | 10.10 | 10.15 | 9.691 | 9.780 | 106,700 | -0.16(-1.61%) |
May 14, 2002 | 9.560 | 10.25 | 9.410 | 9.940 | 136,200 | +0.73(+7.93%) |
May 13, 2002 | 8.900 | 9.950 | 8.700 | 9.210 | 111,500 | +0.33(+3.70%) |
May 10, 2002 | 8.790 | 9.000 | 8.650 | 8.881 | 30,200 | +0.03(+0.35%) |
May 09, 2002 | 8.990 | 9.220 | 8.831 | 8.850 | 74,700 | -0.40(-4.32%) |
May 08, 2002 | 9.399 | 9.400 | 8.750 | 9.250 | 93,400 | +0.00(+0.00%) |
May 07, 2002 | 10.15 | 10.15 | 9.250 | 9.250 | 41,000 | -0.95(-9.31%) |
May 06, 2002 | 10.55 | 10.75 | 9.800 | 10.20 | 116,400 | -0.29(-2.76%) |
May 03, 2002 | 10.45 | 10.67 | 10.30 | 10.49 | 64,200 | -0.13(-1.22%) |
May 02, 2002 | 9.500 | 10.69 | 9.490 | 10.62 | 322,100 | +1.12(+11.79%) |