Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.075 | 9.110 | 8.850 | 8.850 | 71,400 | -0.22(-2.48%) |
Jul 30, 2002 | 8.925 | 9.075 | 8.885 | 9.075 | 87,400 | +0.11(+1.23%) |
Jul 29, 2002 | 8.500 | 8.975 | 8.475 | 8.965 | 134,200 | +0.06(+0.67%) |
Jul 26, 2002 | 8.950 | 9.000 | 8.900 | 8.905 | 27,600 | -0.04(-0.50%) |
Jul 25, 2002 | 9.025 | 9.170 | 8.930 | 8.950 | 44,200 | -0.08(-0.83%) |
Jul 24, 2002 | 8.500 | 9.025 | 8.190 | 9.025 | 82,200 | +0.43(+4.94%) |
Jul 23, 2002 | 9.075 | 9.125 | 8.600 | 8.600 | 48,000 | -0.40(-4.44%) |
Jul 22, 2002 | 9.825 | 9.825 | 9.000 | 9.000 | 41,800 | -0.85(-8.63%) |
Jul 19, 2002 | 10.03 | 10.03 | 9.395 | 9.850 | 90,800 | -0.55(-5.29%) |
Jul 17, 2002 | 10.15 | 10.40 | 9.795 | 10.40 | 49,800 | -0.36(-3.30%) |
Jul 12, 2002 | 10.82 | 11.11 | 10.46 | 10.76 | 177,400 | -0.04(-0.42%) |
Jul 11, 2002 | 11.65 | 11.65 | 10.70 | 10.80 | 49,400 | -0.88(-7.49%) |
Jul 10, 2002 | 12.50 | 12.63 | 11.68 | 11.68 | 58,800 | -0.77(-6.22%) |
Jul 09, 2002 | 12.46 | 12.46 | 12.45 | 12.45 | 60,400 | -0.06(-0.48%) |
Jul 08, 2002 | 12.66 | 12.66 | 12.51 | 12.51 | 129,800 | -0.15(-1.18%) |
Jul 05, 2002 | 12.40 | 12.79 | 12.40 | 12.66 | 46,800 | +0.26(+2.10%) |
Jul 04, 2002 | 11.80 | 12.40 | 11.70 | 12.40 | 38,200 | +0.00(+0.00%) |
Jul 03, 2002 | 11.80 | 12.40 | 11.70 | 12.40 | 38,200 | +0.61(+5.17%) |
Jul 02, 2002 | 12.23 | 12.23 | 11.78 | 11.79 | 130,600 | -0.44(-3.60%) |
Jul 01, 2002 | 12.50 | 12.68 | 12.22 | 12.23 | 42,600 | -0.24(-1.96%) |
Jun 28, 2002 | 12.62 | 12.99 | 12.47 | 12.47 | 122,200 | -0.03(-0.20%) |
Jun 27, 2002 | 12.00 | 12.50 | 12.00 | 12.50 | 32,600 | +0.47(+3.95%) |
Jun 26, 2002 | 11.85 | 12.07 | 11.82 | 12.03 | 17,600 | +0.13(+1.09%) |
Jun 25, 2002 | 11.77 | 12.05 | 11.77 | 11.89 | 30,000 | +0.24(+2.10%) |
Jun 21, 2002 | 11.35 | 11.65 | 11.19 | 11.65 | 59,800 | +0.38(+3.33%) |
Jun 20, 2002 | 11.20 | 11.45 | 11.20 | 11.28 | 29,200 | +0.13(+1.17%) |
Jun 19, 2002 | 11.01 | 11.29 | 11.01 | 11.14 | 353,000 | +0.13(+1.23%) |
Jun 18, 2002 | 11.05 | 11.09 | 10.97 | 11.01 | 74,800 | -0.09(-0.81%) |
Jun 17, 2002 | 10.75 | 11.12 | 10.75 | 11.10 | 57,400 | +0.38(+3.59%) |
Jun 14, 2002 | 10.38 | 10.71 | 10.34 | 10.71 | 36,600 | +0.05(+0.52%) |
Jun 12, 2002 | 10.63 | 10.69 | 10.59 | 10.66 | 17,200 | +0.04(+0.33%) |
Jun 11, 2002 | 10.88 | 10.91 | 10.62 | 10.62 | 465,600 | -0.22(-2.07%) |
Jun 10, 2002 | 11.28 | 11.28 | 10.85 | 10.85 | 65,200 | -0.47(-4.19%) |
Jun 07, 2002 | 11.35 | 11.48 | 11.32 | 11.32 | 32,800 | -0.08(-0.66%) |
Jun 06, 2002 | 11.35 | 11.55 | 11.34 | 11.40 | 48,600 | +0.00(+0.00%) |
Jun 05, 2002 | 11.35 | 11.41 | 11.30 | 11.40 | 47,400 | -0.18(-1.55%) |
May 31, 2002 | 11.48 | 11.64 | 11.45 | 11.58 | 28,200 | -0.04(-0.39%) |
May 28, 2002 | 11.51 | 11.88 | 11.51 | 11.62 | 46,400 | +0.07(+0.65%) |
May 27, 2002 | 11.58 | 11.59 | 11.50 | 11.55 | 56,600 | +0.00(+0.00%) |
May 24, 2002 | 11.58 | 11.59 | 11.50 | 11.55 | 55,000 | +0.00(+0.00%) |
May 23, 2002 | 11.32 | 11.59 | 11.28 | 11.55 | 23,200 | +0.19(+1.63%) |
May 22, 2002 | 11.15 | 11.37 | 11.07 | 11.37 | 203,800 | +0.17(+1.47%) |
May 21, 2002 | 11.46 | 11.46 | 11.20 | 11.20 | 223,800 | -0.30(-2.61%) |
May 20, 2002 | 11.48 | 11.60 | 11.38 | 11.50 | 241,000 | -0.02(-0.17%) |
May 17, 2002 | 11.63 | 11.69 | 11.45 | 11.52 | 97,600 | -0.37(-3.07%) |
May 16, 2002 | 11.94 | 11.97 | 11.69 | 11.88 | 98,000 | -0.11(-0.88%) |
May 15, 2002 | 12.74 | 12.74 | 11.90 | 11.99 | 287,600 | -0.75(-5.89%) |
May 14, 2002 | 12.66 | 12.74 | 12.39 | 12.74 | 50,800 | +0.13(+1.07%) |
May 13, 2002 | 12.70 | 12.70 | 12.31 | 12.61 | 46,400 | -0.07(-0.55%) |
May 10, 2002 | 12.60 | 12.90 | 12.55 | 12.68 | 39,600 | +0.05(+0.40%) |
May 09, 2002 | 12.90 | 12.90 | 12.62 | 12.62 | 46,000 | -0.25(-1.94%) |
May 08, 2002 | 12.65 | 12.93 | 12.65 | 12.88 | 38,800 | +0.32(+2.59%) |
May 07, 2002 | 12.81 | 13.03 | 12.55 | 12.55 | 40,800 | -0.22(-1.76%) |
May 06, 2002 | 13.60 | 13.60 | 12.78 | 12.78 | 65,200 | -0.82(-6.07%) |
May 03, 2002 | 13.40 | 13.82 | 13.35 | 13.60 | 111,200 | +0.25(+1.87%) |
May 02, 2002 | 12.63 | 13.35 | 12.51 | 13.35 | 48,600 | +0.70(+5.53%) |