Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.000 | 5.010 | 4.860 | 4.900 | 130,200 | -0.12(-2.39%) |
Jul 30, 2002 | 5.390 | 5.390 | 4.870 | 5.020 | 235,400 | -0.37(-6.86%) |
Jul 29, 2002 | 4.980 | 5.390 | 4.900 | 5.390 | 386,600 | +0.48(+9.78%) |
Jul 26, 2002 | 4.800 | 4.980 | 4.490 | 4.910 | 143,100 | -0.08(-1.60%) |
Jul 25, 2002 | 4.960 | 5.100 | 4.650 | 4.990 | 244,600 | +0.01(+0.20%) |
Jul 24, 2002 | 4.500 | 4.980 | 4.400 | 4.980 | 712,700 | +0.01(+0.20%) |
Jul 23, 2002 | 5.670 | 5.670 | 4.900 | 4.970 | 204,500 | -0.70(-12.35%) |
Jul 22, 2002 | 5.700 | 6.070 | 5.590 | 5.670 | 128,300 | -0.08(-1.39%) |
Jul 19, 2002 | 6.250 | 6.300 | 5.700 | 5.750 | 135,400 | -0.95(-14.18%) |
Jul 17, 2002 | 6.600 | 6.800 | 6.410 | 6.700 | 108,800 | +0.10(+1.52%) |
Jul 12, 2002 | 6.690 | 6.800 | 6.450 | 6.600 | 95,700 | -0.05(-0.75%) |
Jul 11, 2002 | 6.900 | 6.900 | 6.550 | 6.650 | 172,900 | -0.35(-5.00%) |
Jul 10, 2002 | 6.860 | 7.010 | 6.830 | 7.000 | 435,800 | +0.11(+1.60%) |
Jul 09, 2002 | 7.290 | 7.290 | 6.890 | 6.890 | 153,700 | -0.40(-5.49%) |
Jul 08, 2002 | 7.500 | 7.500 | 7.290 | 7.290 | 146,400 | -0.21(-2.80%) |
Jul 05, 2002 | 7.340 | 7.550 | 7.340 | 7.500 | 26,400 | +0.25(+3.45%) |
Jul 04, 2002 | 7.400 | 7.500 | 6.900 | 7.250 | 169,000 | +0.00(+0.00%) |
Jul 03, 2002 | 7.400 | 7.500 | 6.900 | 7.250 | 169,000 | -0.25(-3.33%) |
Jul 02, 2002 | 7.500 | 7.650 | 7.350 | 7.500 | 116,300 | -0.05(-0.66%) |
Jul 01, 2002 | 7.350 | 7.750 | 7.270 | 7.550 | 152,700 | +0.20(+2.72%) |
Jun 28, 2002 | 7.500 | 7.800 | 7.350 | 7.350 | 259,000 | -0.15(-2.00%) |
Jun 27, 2002 | 7.250 | 7.500 | 7.120 | 7.500 | 152,900 | +0.15(+2.04%) |
Jun 26, 2002 | 7.650 | 7.770 | 7.260 | 7.350 | 203,300 | -0.55(-6.96%) |
Jun 25, 2002 | 7.450 | 7.900 | 7.450 | 7.900 | 212,800 | +0.50(+6.76%) |
Jun 21, 2002 | 7.700 | 7.700 | 7.340 | 7.400 | 115,900 | +0.11(+1.51%) |
Jun 20, 2002 | 7.350 | 7.520 | 7.110 | 7.290 | 86,800 | +0.04(+0.55%) |
Jun 19, 2002 | 7.550 | 7.850 | 7.250 | 7.250 | 122,900 | -0.36(-4.73%) |
Jun 18, 2002 | 7.540 | 7.740 | 7.510 | 7.610 | 45,600 | -0.06(-0.78%) |
Jun 17, 2002 | 7.400 | 7.670 | 7.400 | 7.670 | 64,800 | +0.37(+5.07%) |
Jun 14, 2002 | 7.300 | 7.400 | 7.000 | 7.300 | 84,000 | +0.04(+0.55%) |
Jun 12, 2002 | 6.820 | 7.260 | 6.800 | 7.260 | 133,800 | +0.39(+5.68%) |
Jun 11, 2002 | 7.000 | 7.080 | 6.830 | 6.870 | 75,600 | -0.18(-2.55%) |
Jun 10, 2002 | 7.250 | 7.350 | 6.900 | 7.050 | 136,400 | -0.30(-4.08%) |
Jun 07, 2002 | 7.280 | 7.380 | 7.010 | 7.350 | 200,000 | -0.01(-0.14%) |
Jun 06, 2002 | 7.510 | 7.700 | 7.220 | 7.360 | 127,100 | -0.19(-2.52%) |
Jun 05, 2002 | 7.350 | 7.550 | 7.090 | 7.550 | 93,400 | -0.31(-3.94%) |
May 31, 2002 | 7.990 | 8.040 | 7.800 | 7.860 | 146,800 | -0.20(-2.48%) |
May 28, 2002 | 7.650 | 8.150 | 7.590 | 8.060 | 169,600 | +0.54(+7.18%) |
May 27, 2002 | 8.220 | 8.220 | 7.510 | 7.520 | 198,500 | +0.00(+0.00%) |
May 24, 2002 | 8.220 | 8.220 | 7.510 | 7.520 | 191,200 | -0.70(-8.52%) |
May 23, 2002 | 8.260 | 8.390 | 8.170 | 8.220 | 106,200 | -0.08(-0.96%) |
May 22, 2002 | 8.350 | 8.490 | 8.250 | 8.300 | 157,500 | -0.06(-0.72%) |
May 21, 2002 | 8.410 | 8.650 | 8.310 | 8.360 | 209,000 | -0.05(-0.59%) |
May 20, 2002 | 8.170 | 8.550 | 8.170 | 8.410 | 178,200 | +0.19(+2.31%) |
May 17, 2002 | 8.250 | 8.300 | 8.100 | 8.220 | 243,600 | +0.04(+0.49%) |
May 16, 2002 | 8.700 | 8.700 | 7.850 | 8.180 | 404,300 | -0.57(-6.51%) |
May 15, 2002 | 9.090 | 9.090 | 8.510 | 8.750 | 138,700 | -0.36(-3.95%) |
May 14, 2002 | 8.900 | 9.120 | 8.900 | 9.110 | 154,100 | +0.16(+1.79%) |
May 13, 2002 | 8.860 | 8.950 | 8.730 | 8.950 | 93,600 | +0.10(+1.13%) |
May 10, 2002 | 8.800 | 8.940 | 8.800 | 8.850 | 160,500 | +0.05(+0.57%) |
May 09, 2002 | 8.800 | 8.920 | 8.750 | 8.800 | 74,200 | -0.03(-0.34%) |
May 08, 2002 | 8.560 | 8.970 | 8.540 | 8.830 | 214,000 | +0.28(+3.27%) |
May 07, 2002 | 8.400 | 8.650 | 7.910 | 8.550 | 124,600 | +0.05(+0.59%) |
May 06, 2002 | 8.950 | 8.950 | 8.500 | 8.500 | 141,700 | -0.49(-5.45%) |
May 03, 2002 | 8.740 | 8.990 | 8.740 | 8.990 | 420,300 | +0.25(+2.86%) |
May 02, 2002 | 8.350 | 8.740 | 8.330 | 8.740 | 302,600 | +0.34(+4.05%) |