Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.500 | 8.850 | 8.430 | 8.670 | 39,700 | +0.03(+0.35%) |
Jul 30, 2002 | 8.250 | 8.640 | 8.170 | 8.640 | 28,200 | +0.22(+2.63%) |
Jul 29, 2002 | 7.750 | 8.550 | 7.400 | 8.419 | 25,962 | +0.22(+2.66%) |
Jul 26, 2002 | 7.650 | 8.260 | 7.250 | 8.201 | 43,235 | +0.78(+10.51%) |
Jul 25, 2002 | 7.500 | 7.650 | 7.250 | 7.421 | 112,900 | -0.05(-0.66%) |
Jul 24, 2002 | 7.300 | 7.470 | 6.640 | 7.470 | 17,196 | +0.83(+12.50%) |
Jul 23, 2002 | 6.810 | 7.300 | 6.630 | 6.640 | 47,121 | -0.16(-2.35%) |
Jul 22, 2002 | 6.790 | 7.050 | 6.600 | 6.800 | 48,000 | +0.30(+4.62%) |
Jul 19, 2002 | 6.800 | 6.989 | 6.450 | 6.500 | 42,800 | -0.57(-8.06%) |
Jul 17, 2002 | 7.020 | 7.070 | 6.581 | 7.070 | 18,800 | -0.70(-9.01%) |
Jul 12, 2002 | 7.990 | 8.000 | 7.770 | 7.770 | 4,300 | -0.17(-2.14%) |
Jul 11, 2002 | 7.900 | 8.140 | 7.750 | 7.940 | 11,100 | -0.01(-0.13%) |
Jul 10, 2002 | 7.840 | 8.100 | 7.620 | 7.950 | 46,800 | +0.10(+1.27%) |
Jul 09, 2002 | 7.910 | 7.910 | 7.850 | 7.850 | 47,400 | -0.06(-0.76%) |
Jul 08, 2002 | 8.150 | 8.200 | 7.910 | 7.910 | 63,700 | -0.24(-2.94%) |
Jul 05, 2002 | 8.140 | 8.150 | 8.000 | 8.150 | 12,100 | +0.02(+0.25%) |
Jul 04, 2002 | 7.750 | 8.130 | 7.750 | 8.130 | 21,300 | +0.00(+0.00%) |
Jul 03, 2002 | 7.750 | 8.130 | 7.750 | 8.130 | 21,300 | +0.16(+2.01%) |
Jul 02, 2002 | 7.970 | 8.050 | 7.940 | 7.970 | 29,600 | -0.01(-0.13%) |
Jul 01, 2002 | 8.370 | 8.470 | 7.970 | 7.980 | 38,900 | -0.42(-5.00%) |
Jun 28, 2002 | 8.260 | 8.410 | 8.000 | 8.400 | 95,100 | -0.06(-0.71%) |
Jun 27, 2002 | 8.490 | 8.500 | 8.010 | 8.460 | 17,100 | +0.11(+1.32%) |
Jun 26, 2002 | 7.950 | 8.470 | 7.910 | 8.350 | 15,000 | +0.24(+2.96%) |
Jun 25, 2002 | 8.200 | 8.250 | 7.940 | 8.110 | 16,900 | -0.06(-0.73%) |
Jun 21, 2002 | 7.850 | 8.250 | 7.750 | 8.170 | 29,900 | +0.60(+7.93%) |
Jun 20, 2002 | 7.550 | 7.930 | 7.500 | 7.570 | 10,100 | +0.12(+1.61%) |
Jun 19, 2002 | 7.400 | 7.570 | 7.250 | 7.450 | 760,400 | +0.00(+0.00%) |
Jun 18, 2002 | 7.500 | 8.000 | 7.450 | 7.450 | 93,900 | -0.32(-4.12%) |
Jun 17, 2002 | 7.530 | 7.800 | 7.470 | 7.770 | 12,100 | +0.09(+1.17%) |
Jun 14, 2002 | 7.340 | 7.680 | 7.260 | 7.680 | 65,700 | +0.12(+1.59%) |
Jun 12, 2002 | 8.040 | 8.040 | 7.450 | 7.560 | 27,300 | -0.29(-3.69%) |
Jun 11, 2002 | 8.000 | 8.000 | 7.800 | 7.850 | 55,900 | -0.15(-1.88%) |
Jun 10, 2002 | 7.940 | 8.000 | 7.800 | 8.000 | 17,300 | +0.05(+0.63%) |
Jun 07, 2002 | 7.750 | 7.950 | 7.720 | 7.950 | 13,100 | +0.20(+2.58%) |
Jun 06, 2002 | 7.850 | 7.980 | 7.750 | 7.750 | 19,600 | -0.23(-2.87%) |
Jun 05, 2002 | 7.950 | 8.000 | 7.820 | 7.979 | 8,100 | -0.37(-4.44%) |
May 31, 2002 | 8.300 | 8.390 | 8.150 | 8.350 | 14,400 | +0.04(+0.48%) |
May 28, 2002 | 8.760 | 8.780 | 8.200 | 8.310 | 25,400 | -0.42(-4.82%) |
May 27, 2002 | 9.000 | 9.000 | 8.731 | 8.731 | 18,600 | +0.00(+0.00%) |
May 24, 2002 | 9.000 | 9.000 | 8.731 | 8.731 | 18,600 | -0.26(-2.88%) |
May 23, 2002 | 8.930 | 8.990 | 8.720 | 8.990 | 8,000 | +0.06(+0.67%) |
May 22, 2002 | 8.540 | 8.930 | 8.540 | 8.930 | 23,000 | +0.27(+3.12%) |
May 21, 2002 | 8.990 | 9.030 | 8.500 | 8.660 | 75,100 | -0.29(-3.24%) |
May 20, 2002 | 8.800 | 9.000 | 8.660 | 8.950 | 47,700 | +0.13(+1.49%) |
May 17, 2002 | 8.925 | 8.989 | 8.670 | 8.819 | 16,200 | -0.17(-1.90%) |
May 16, 2002 | 8.750 | 9.000 | 8.730 | 8.990 | 27,400 | +0.36(+4.16%) |
May 15, 2002 | 8.999 | 9.000 | 8.620 | 8.631 | 21,100 | -0.37(-4.10%) |
May 14, 2002 | 8.989 | 9.049 | 8.875 | 9.000 | 30,600 | +0.18(+2.04%) |
May 13, 2002 | 8.830 | 8.989 | 8.650 | 8.820 | 5,200 | +0.33(+3.87%) |
May 10, 2002 | 8.830 | 8.940 | 8.491 | 8.491 | 15,700 | -0.16(-1.85%) |
May 09, 2002 | 8.780 | 9.050 | 8.640 | 8.651 | 5,200 | -0.22(-2.47%) |
May 08, 2002 | 9.099 | 9.110 | 8.751 | 8.870 | 50,100 | -0.14(-1.50%) |
May 07, 2002 | 9.010 | 9.100 | 9.000 | 9.005 | 207,000 | -0.04(-0.50%) |
May 06, 2002 | 9.070 | 9.150 | 8.970 | 9.050 | 36,000 | -0.07(-0.77%) |
May 03, 2002 | 9.199 | 9.230 | 8.860 | 9.120 | 70,600 | +0.02(+0.22%) |
May 02, 2002 | 9.150 | 9.180 | 9.020 | 9.100 | 285,800 | -0.05(-0.55%) |