Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.440 | 8.450 | 7.750 | 7.750 | 160,814 | -0.64(-7.63%) |
Jul 30, 2002 | 8.250 | 8.500 | 7.870 | 8.390 | 114,085 | +0.19(+2.32%) |
Jul 29, 2002 | 7.720 | 8.240 | 7.720 | 8.200 | 163,089 | +1.01(+14.05%) |
Jul 26, 2002 | 6.940 | 7.500 | 6.750 | 7.190 | 210,928 | +0.30(+4.35%) |
Jul 25, 2002 | 6.360 | 7.050 | 6.330 | 6.890 | 169,652 | +0.79(+12.95%) |
Jul 24, 2002 | 6.690 | 6.750 | 5.770 | 6.100 | 195,600 | -0.65(-9.63%) |
Jul 23, 2002 | 7.450 | 7.450 | 6.730 | 6.750 | 119,500 | -0.70(-9.40%) |
Jul 22, 2002 | 7.350 | 7.776 | 7.160 | 7.450 | 5,270,000 | +0.07(+0.95%) |
Jul 19, 2002 | 7.255 | 7.600 | 7.100 | 7.380 | 105,800 | -0.27(-3.53%) |
Jul 17, 2002 | 7.940 | 8.150 | 7.500 | 7.650 | 76,600 | -0.09(-1.16%) |
Jul 12, 2002 | 7.960 | 8.100 | 7.600 | 7.740 | 77,000 | -0.03(-0.39%) |
Jul 11, 2002 | 7.810 | 7.810 | 7.250 | 7.770 | 73,700 | -0.10(-1.27%) |
Jul 10, 2002 | 7.630 | 7.870 | 7.470 | 7.870 | 83,700 | +0.37(+4.93%) |
Jul 09, 2002 | 7.820 | 8.000 | 7.500 | 7.500 | 104,600 | -0.30(-3.85%) |
Jul 08, 2002 | 7.950 | 7.950 | 7.800 | 7.800 | 29,900 | -0.15(-1.89%) |
Jul 05, 2002 | 7.430 | 8.000 | 7.430 | 7.950 | 36,800 | +0.77(+10.72%) |
Jul 04, 2002 | 7.260 | 7.420 | 7.100 | 7.180 | 70,300 | +0.00(+0.00%) |
Jul 03, 2002 | 7.260 | 7.420 | 7.100 | 7.180 | 70,300 | -0.07(-0.97%) |
Jul 02, 2002 | 7.350 | 7.580 | 7.070 | 7.250 | 133,600 | -0.27(-3.59%) |
Jul 01, 2002 | 7.750 | 8.300 | 7.500 | 7.520 | 222,400 | -0.46(-5.76%) |
Jun 28, 2002 | 7.450 | 7.990 | 7.450 | 7.980 | 210,100 | +0.53(+7.11%) |
Jun 27, 2002 | 7.250 | 7.580 | 6.900 | 7.450 | 126,100 | +0.21(+2.90%) |
Jun 26, 2002 | 6.930 | 7.300 | 6.750 | 7.240 | 98,300 | +0.24(+3.43%) |
Jun 25, 2002 | 7.530 | 7.600 | 6.900 | 7.000 | 403,600 | -0.34(-4.63%) |
Jun 21, 2002 | 7.100 | 7.500 | 7.050 | 7.340 | 204,400 | +0.13(+1.80%) |
Jun 20, 2002 | 7.650 | 7.700 | 7.210 | 7.210 | 101,100 | -0.30(-3.99%) |
Jun 19, 2002 | 7.800 | 7.979 | 7.370 | 7.510 | 151,700 | -0.40(-5.06%) |
Jun 18, 2002 | 7.850 | 8.050 | 7.650 | 7.910 | 115,800 | +0.05(+0.64%) |
Jun 17, 2002 | 8.250 | 8.600 | 7.859 | 7.860 | 112,300 | -0.40(-4.84%) |
Jun 14, 2002 | 7.271 | 8.260 | 7.270 | 8.260 | 93,100 | +0.89(+12.08%) |
Jun 12, 2002 | 7.400 | 7.480 | 6.860 | 7.370 | 162,700 | -0.05(-0.67%) |
Jun 11, 2002 | 7.680 | 7.834 | 7.420 | 7.420 | 78,200 | -0.19(-2.50%) |
Jun 10, 2002 | 7.900 | 7.960 | 7.380 | 7.610 | 137,600 | -0.11(-1.42%) |
Jun 07, 2002 | 7.500 | 7.810 | 7.110 | 7.720 | 220,400 | +0.21(+2.78%) |
Jun 06, 2002 | 8.450 | 8.550 | 7.500 | 7.511 | 192,000 | -0.83(-9.94%) |
Jun 05, 2002 | 8.660 | 8.660 | 8.050 | 8.340 | 226,200 | -1.53(-15.50%) |
May 31, 2002 | 9.820 | 10.05 | 9.750 | 9.870 | 158,600 | +0.17(+1.76%) |
May 28, 2002 | 9.900 | 9.900 | 9.250 | 9.699 | 127,000 | -0.01(-0.11%) |
May 27, 2002 | 10.24 | 10.33 | 9.500 | 9.710 | 192,800 | +0.00(+0.00%) |
May 24, 2002 | 10.24 | 10.33 | 9.500 | 9.710 | 191,800 | -0.82(-7.79%) |
May 23, 2002 | 10.30 | 10.56 | 10.10 | 10.53 | 148,400 | +0.06(+0.57%) |
May 22, 2002 | 9.800 | 10.26 | 9.800 | 10.47 | 99,500 | +0.48(+4.80%) |
May 21, 2002 | 10.35 | 10.58 | 9.800 | 9.990 | 140,300 | -0.38(-3.66%) |
May 20, 2002 | 10.46 | 10.65 | 10.34 | 10.37 | 117,900 | -0.08(-0.77%) |
May 17, 2002 | 10.55 | 10.73 | 10.35 | 10.45 | 148,300 | +0.03(+0.29%) |
May 16, 2002 | 10.50 | 10.71 | 10.30 | 10.42 | 263,700 | -0.06(-0.57%) |
May 15, 2002 | 10.35 | 10.73 | 10.00 | 10.48 | 365,500 | -0.02(-0.19%) |
May 14, 2002 | 10.20 | 10.61 | 10.11 | 10.50 | 241,700 | +0.41(+4.06%) |
May 13, 2002 | 9.600 | 10.18 | 9.400 | 10.09 | 159,700 | +0.54(+5.65%) |
May 10, 2002 | 9.951 | 10.08 | 9.480 | 9.550 | 111,100 | -0.25(-2.55%) |
May 09, 2002 | 10.07 | 10.44 | 9.800 | 9.800 | 192,500 | -0.40(-3.92%) |
May 08, 2002 | 10.00 | 10.30 | 9.720 | 10.20 | 401,100 | +0.70(+7.37%) |
May 07, 2002 | 10.55 | 10.65 | 9.300 | 9.500 | 287,400 | -1.00(-9.52%) |
May 06, 2002 | 10.90 | 11.00 | 10.44 | 10.50 | 69,200 | -0.43(-3.93%) |
May 03, 2002 | 11.28 | 11.34 | 10.77 | 10.93 | 127,600 | -0.39(-3.45%) |
May 02, 2002 | 11.44 | 11.87 | 11.30 | 11.32 | 104,800 | -0.12(-1.05%) |