Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.07 | 11.07 | 10.05 | 10.10 | 40,400 | -1.14(-10.14%) |
Jul 30, 2002 | 10.92 | 11.24 | 10.92 | 11.24 | 28,900 | +0.39(+3.59%) |
Jul 29, 2002 | 10.45 | 10.85 | 10.25 | 10.85 | 15,100 | +0.60(+5.85%) |
Jul 26, 2002 | 10.01 | 10.34 | 9.700 | 10.25 | 14,000 | +0.27(+2.71%) |
Jul 25, 2002 | 9.360 | 10.18 | 9.310 | 9.980 | 10,900 | +0.48(+5.05%) |
Jul 24, 2002 | 9.401 | 9.680 | 9.300 | 9.500 | 13,600 | -0.10(-1.04%) |
Jul 23, 2002 | 9.451 | 9.700 | 9.451 | 9.600 | 15,838 | +0.00(+0.00%) |
Jul 22, 2002 | 9.770 | 9.770 | 9.270 | 9.600 | 36,700 | -0.63(-6.16%) |
Jul 19, 2002 | 10.47 | 11.00 | 10.00 | 10.23 | 10,200 | -0.77(-7.00%) |
Jul 17, 2002 | 10.98 | 11.27 | 10.50 | 11.00 | 13,700 | -0.02(-0.18%) |
Jul 12, 2002 | 11.00 | 11.25 | 10.95 | 11.02 | 3,000 | +0.45(+4.26%) |
Jul 11, 2002 | 10.77 | 11.00 | 10.25 | 10.57 | 11,300 | -0.21(-1.95%) |
Jul 10, 2002 | 11.51 | 11.51 | 10.30 | 10.78 | 18,900 | -0.62(-5.44%) |
Jul 09, 2002 | 10.91 | 11.40 | 10.91 | 11.40 | 54,500 | +0.75(+7.04%) |
Jul 08, 2002 | 9.850 | 10.65 | 9.850 | 10.65 | 22,300 | +1.11(+11.64%) |
Jul 05, 2002 | 9.550 | 9.700 | 9.420 | 9.540 | 20,000 | -0.07(-0.73%) |
Jul 04, 2002 | 9.710 | 10.10 | 9.240 | 9.610 | 25,800 | +0.00(+0.00%) |
Jul 03, 2002 | 9.710 | 10.10 | 9.240 | 9.610 | 25,800 | -0.09(-0.93%) |
Jul 02, 2002 | 9.780 | 10.09 | 9.390 | 9.700 | 22,400 | +0.05(+0.52%) |
Jul 01, 2002 | 12.13 | 12.13 | 9.500 | 9.650 | 19,700 | -2.64(-21.48%) |
Jun 28, 2002 | 12.15 | 12.60 | 11.99 | 12.29 | 59,900 | +0.22(+1.82%) |
Jun 27, 2002 | 10.05 | 12.07 | 10.00 | 12.07 | 37,800 | +2.20(+22.29%) |
Jun 26, 2002 | 9.950 | 10.30 | 9.080 | 9.870 | 54,300 | -0.13(-1.29%) |
Jun 25, 2002 | 10.31 | 10.84 | 9.950 | 9.999 | 52,200 | -2.05(-17.02%) |
Jun 21, 2002 | 12.11 | 12.19 | 11.90 | 12.05 | 23,500 | -0.15(-1.22%) |
Jun 20, 2002 | 12.15 | 12.22 | 12.10 | 12.20 | 12,900 | -0.00(-0.01%) |
Jun 19, 2002 | 12.47 | 12.75 | 12.17 | 12.20 | 35,200 | -0.60(-4.69%) |
Jun 18, 2002 | 12.40 | 12.80 | 12.30 | 12.80 | 15,400 | +0.43(+3.48%) |
Jun 17, 2002 | 13.11 | 13.12 | 12.32 | 12.37 | 18,000 | -0.12(-0.96%) |
Jun 14, 2002 | 12.59 | 12.88 | 12.30 | 12.49 | 26,200 | -0.54(-4.14%) |
Jun 12, 2002 | 13.31 | 13.31 | 12.75 | 13.03 | 32,000 | -0.05(-0.38%) |
Jun 11, 2002 | 12.90 | 13.31 | 12.68 | 13.08 | 10,000 | +0.17(+1.32%) |
Jun 10, 2002 | 12.89 | 13.23 | 12.75 | 12.91 | 6,400 | +0.02(+0.16%) |
Jun 07, 2002 | 12.81 | 12.93 | 12.67 | 12.89 | 8,000 | +0.29(+2.30%) |
Jun 06, 2002 | 12.86 | 12.89 | 12.60 | 12.60 | 13,900 | -0.32(-2.48%) |
Jun 05, 2002 | 12.95 | 13.26 | 12.63 | 12.92 | 10,600 | +0.04(+0.31%) |
May 31, 2002 | 12.99 | 13.40 | 12.86 | 12.88 | 14,900 | -0.67(-4.94%) |
May 28, 2002 | 14.16 | 14.16 | 13.27 | 13.55 | 10,700 | -0.50(-3.56%) |
May 27, 2002 | 13.60 | 14.05 | 13.22 | 14.05 | 14,000 | +0.00(+0.00%) |
May 24, 2002 | 13.60 | 14.05 | 13.22 | 14.05 | 14,000 | +0.70(+5.24%) |
May 23, 2002 | 13.93 | 14.16 | 12.60 | 13.35 | 32,600 | -0.41(-2.98%) |
May 22, 2002 | 13.84 | 14.41 | 13.53 | 13.76 | 5,200 | -0.06(-0.43%) |
May 21, 2002 | 14.54 | 14.54 | 13.82 | 13.82 | 9,100 | -0.44(-3.09%) |
May 20, 2002 | 14.30 | 14.55 | 14.21 | 14.26 | 8,900 | -0.04(-0.28%) |
May 17, 2002 | 14.95 | 15.05 | 14.30 | 14.30 | 4,300 | -0.78(-5.17%) |
May 16, 2002 | 14.77 | 15.08 | 14.43 | 15.08 | 14,900 | -0.23(-1.50%) |
May 15, 2002 | 14.73 | 15.31 | 14.73 | 15.31 | 14,400 | +0.42(+2.82%) |
May 14, 2002 | 13.77 | 14.89 | 13.77 | 14.89 | 20,800 | +0.94(+6.74%) |
May 13, 2002 | 13.00 | 13.95 | 12.75 | 13.95 | 23,200 | +0.95(+7.31%) |
May 10, 2002 | 13.05 | 13.20 | 12.67 | 13.00 | 34,800 | -0.28(-2.11%) |
May 09, 2002 | 13.00 | 13.32 | 12.95 | 13.28 | 15,200 | -0.07(-0.52%) |
May 08, 2002 | 12.95 | 13.35 | 12.70 | 13.35 | 17,700 | +0.40(+3.09%) |
May 07, 2002 | 12.89 | 13.00 | 12.70 | 12.95 | 27,600 | +0.12(+0.94%) |
May 06, 2002 | 13.41 | 13.90 | 12.83 | 12.83 | 21,100 | -0.60(-4.47%) |
May 03, 2002 | 13.96 | 13.99 | 13.41 | 13.43 | 13,000 | -0.93(-6.48%) |
May 02, 2002 | 14.20 | 14.50 | 13.98 | 14.36 | 13,400 | -0.02(-0.14%) |