Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.90 | 10.90 | 10.22 | 10.42 | 220,300 | -0.53(-4.84%) |
Jul 30, 2002 | 10.19 | 10.99 | 10.05 | 10.95 | 184,700 | +0.63(+6.10%) |
Jul 29, 2002 | 9.265 | 10.40 | 9.265 | 10.32 | 112,330 | +0.99(+10.61%) |
Jul 26, 2002 | 9.390 | 9.480 | 8.990 | 9.330 | 118,000 | -0.11(-1.17%) |
Jul 25, 2002 | 9.030 | 9.440 | 8.900 | 9.440 | 64,400 | +0.37(+4.08%) |
Jul 24, 2002 | 8.440 | 9.110 | 8.390 | 9.070 | 152,800 | +0.57(+6.71%) |
Jul 23, 2002 | 8.700 | 8.740 | 8.500 | 8.500 | 99,463 | +0.09(+1.07%) |
Jul 22, 2002 | 8.300 | 8.600 | 8.250 | 8.410 | 40,100 | +0.11(+1.33%) |
Jul 19, 2002 | 8.100 | 8.350 | 8.090 | 8.300 | 180,700 | -0.39(-4.49%) |
Jul 17, 2002 | 8.190 | 8.700 | 8.020 | 8.690 | 56,400 | +0.43(+5.27%) |
Jul 12, 2002 | 7.951 | 8.370 | 7.951 | 8.255 | 28,000 | +0.11(+1.29%) |
Jul 11, 2002 | 8.401 | 8.420 | 7.990 | 8.150 | 62,000 | -0.38(-4.45%) |
Jul 10, 2002 | 8.750 | 8.750 | 8.410 | 8.530 | 67,400 | -0.31(-3.51%) |
Jul 09, 2002 | 8.900 | 8.900 | 8.370 | 8.840 | 101,100 | -0.19(-2.10%) |
Jul 08, 2002 | 9.030 | 9.030 | 9.030 | 9.030 | 33,200 | +0.00(+0.00%) |
Jul 05, 2002 | 8.300 | 9.100 | 8.300 | 9.030 | 24,200 | +0.71(+8.53%) |
Jul 04, 2002 | 8.800 | 8.800 | 8.050 | 8.320 | 88,000 | +0.00(+0.00%) |
Jul 03, 2002 | 8.800 | 8.800 | 8.050 | 8.320 | 88,000 | -0.58(-6.52%) |
Jul 02, 2002 | 8.900 | 9.250 | 8.900 | 8.900 | 84,800 | -0.30(-3.26%) |
Jul 01, 2002 | 9.290 | 9.300 | 8.900 | 9.200 | 131,900 | -0.06(-0.65%) |
Jun 28, 2002 | 9.400 | 9.750 | 8.910 | 9.260 | 232,600 | -0.14(-1.49%) |
Jun 27, 2002 | 8.600 | 9.440 | 8.490 | 9.400 | 102,000 | +0.77(+8.92%) |
Jun 26, 2002 | 8.410 | 8.810 | 8.400 | 8.630 | 104,300 | +0.04(+0.47%) |
Jun 25, 2002 | 8.680 | 9.590 | 8.350 | 8.590 | 134,500 | -1.54(-15.20%) |
Jun 21, 2002 | 8.300 | 8.500 | 8.050 | 10.13 | 578,200 | +2.13(+26.63%) |
Jun 20, 2002 | 8.170 | 8.200 | 7.680 | 8.000 | 461,900 | -0.01(-0.12%) |
Jun 19, 2002 | 8.550 | 8.589 | 7.990 | 8.010 | 49,600 | -0.42(-4.98%) |
Jun 18, 2002 | 8.300 | 8.640 | 8.290 | 8.430 | 59,700 | +0.13(+1.57%) |
Jun 17, 2002 | 8.090 | 8.300 | 7.730 | 8.300 | 46,800 | +0.35(+4.40%) |
Jun 14, 2002 | 7.670 | 8.160 | 7.460 | 7.950 | 58,100 | +0.26(+3.38%) |
Jun 12, 2002 | 7.840 | 7.900 | 7.250 | 7.690 | 196,900 | +0.19(+2.53%) |
Jun 11, 2002 | 8.350 | 8.450 | 7.420 | 7.500 | 291,100 | -0.55(-6.83%) |
Jun 10, 2002 | 8.300 | 8.500 | 8.050 | 8.050 | 102,900 | -0.20(-2.42%) |
Jun 07, 2002 | 8.250 | 8.520 | 8.200 | 8.250 | 157,500 | -0.10(-1.20%) |
Jun 06, 2002 | 8.901 | 8.901 | 8.300 | 8.350 | 217,800 | -0.60(-6.70%) |
Jun 05, 2002 | 9.000 | 9.020 | 8.730 | 8.950 | 66,800 | -0.17(-1.86%) |
May 31, 2002 | 8.800 | 9.670 | 8.800 | 9.120 | 96,900 | -0.22(-2.36%) |
May 28, 2002 | 9.500 | 9.660 | 9.330 | 9.340 | 54,400 | -0.16(-1.68%) |
May 27, 2002 | 9.520 | 9.700 | 9.500 | 9.500 | 32,800 | +0.00(+0.00%) |
May 24, 2002 | 9.520 | 9.700 | 9.500 | 9.500 | 31,900 | -0.08(-0.84%) |
May 23, 2002 | 9.670 | 9.680 | 9.350 | 9.580 | 106,800 | -0.08(-0.83%) |
May 22, 2002 | 9.851 | 9.851 | 9.600 | 9.660 | 31,500 | -0.33(-3.30%) |
May 21, 2002 | 10.10 | 10.27 | 9.890 | 9.990 | 83,500 | -0.09(-0.90%) |
May 20, 2002 | 10.40 | 10.40 | 10.08 | 10.08 | 155,100 | -0.28(-2.69%) |
May 17, 2002 | 10.07 | 10.41 | 10.05 | 10.36 | 197,200 | +0.28(+2.78%) |
May 16, 2002 | 10.42 | 10.44 | 10.03 | 10.08 | 50,100 | -0.37(-3.54%) |
May 15, 2002 | 10.21 | 10.45 | 10.15 | 10.45 | 122,200 | +0.25(+2.45%) |
May 14, 2002 | 9.970 | 10.44 | 9.900 | 10.20 | 85,300 | +0.34(+3.45%) |
May 13, 2002 | 9.960 | 10.03 | 9.000 | 9.860 | 78,200 | -0.16(-1.60%) |
May 10, 2002 | 10.04 | 10.04 | 9.920 | 10.02 | 114,200 | +0.02(+0.20%) |
May 09, 2002 | 10.01 | 10.13 | 9.981 | 10.00 | 103,300 | -0.14(-1.38%) |
May 08, 2002 | 10.10 | 10.30 | 9.950 | 10.14 | 185,600 | +0.14(+1.40%) |
May 07, 2002 | 10.05 | 10.10 | 9.950 | 10.00 | 217,200 | -0.20(-1.96%) |
May 06, 2002 | 10.25 | 10.54 | 10.15 | 10.20 | 158,900 | -0.11(-1.07%) |
May 03, 2002 | 10.33 | 10.53 | 10.05 | 10.31 | 184,900 | +0.15(+1.48%) |
May 02, 2002 | 10.20 | 10.50 | 10.10 | 10.16 | 53,700 | -0.33(-3.15%) |