Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.765 | 9.765 | 9.483 | 9.756 | 790,472 | +0.01(+0.09%) |
Jul 30, 2002 | 9.839 | 9.927 | 9.630 | 9.747 | 1,316,093 | -0.11(-1.16%) |
Jul 29, 2002 | 9.309 | 9.862 | 9.309 | 9.862 | 844,190 | +0.67(+7.33%) |
Jul 26, 2002 | 9.268 | 9.356 | 8.971 | 9.189 | 1,097,481 | -0.08(-0.86%) |
Jul 25, 2002 | 9.197 | 9.530 | 9.059 | 9.268 | 1,663,561 | +0.07(+0.77%) |
Jul 24, 2002 | 8.721 | 9.197 | 8.500 | 9.197 | 1,883,194 | +0.40(+4.58%) |
Jul 23, 2002 | 9.089 | 9.253 | 8.736 | 8.794 | 1,178,398 | -0.29(-3.24%) |
Jul 22, 2002 | 9.339 | 9.559 | 8.974 | 9.089 | 2,086,847 | -0.41(-4.36%) |
Jul 19, 2002 | 9.662 | 9.665 | 9.465 | 9.503 | 1,184,858 | -0.12(-1.22%) |
Jul 17, 2002 | 9.794 | 10.00 | 9.436 | 9.621 | 1,373,212 | +0.11(+1.21%) |
Jul 12, 2002 | 9.765 | 9.962 | 9.374 | 9.506 | 3,297,884 | -0.20(-2.06%) |
Jul 11, 2002 | 9.986 | 9.986 | 9.486 | 9.706 | 1,290,594 | -0.34(-3.42%) |
Jul 10, 2002 | 10.40 | 10.43 | 10.05 | 10.05 | 1,641,122 | -0.07(-0.67%) |
Jul 09, 2002 | 9.989 | 10.12 | 9.989 | 10.12 | 1,455,149 | +0.13(+1.30%) |
Jul 08, 2002 | 10.47 | 10.65 | 9.868 | 9.989 | 1,734,619 | -0.53(-5.01%) |
Jul 05, 2002 | 10.22 | 10.54 | 10.22 | 10.52 | 295,449 | +0.33(+3.23%) |
Jul 04, 2002 | 10.06 | 10.22 | 9.806 | 10.19 | 1,002,624 | +0.00(+0.00%) |
Jul 03, 2002 | 10.06 | 10.22 | 9.806 | 10.19 | 995,825 | +0.11(+1.11%) |
Jul 02, 2002 | 10.22 | 10.38 | 9.853 | 10.07 | 1,091,361 | -0.18(-1.75%) |
Jul 01, 2002 | 10.43 | 10.60 | 10.24 | 10.25 | 1,195,398 | -0.25(-2.41%) |
Jun 28, 2002 | 10.38 | 10.71 | 10.38 | 10.51 | 925,447 | +0.05(+0.51%) |
Jun 27, 2002 | 10.63 | 10.76 | 10.39 | 10.45 | 785,032 | -0.10(-0.98%) |
Jun 26, 2002 | 10.49 | 10.60 | 10.34 | 10.56 | 939,387 | -0.00(-0.03%) |
Jun 25, 2002 | 10.69 | 10.87 | 10.56 | 10.56 | 947,886 | +0.12(+1.13%) |
Jun 21, 2002 | 10.49 | 10.67 | 10.49 | 10.44 | 1,010,784 | -0.13(-1.25%) |
Jun 20, 2002 | 10.69 | 10.90 | 10.55 | 10.57 | 866,629 | +0.01(+0.11%) |
Jun 19, 2002 | 10.67 | 10.90 | 10.56 | 10.56 | 693,915 | -0.19(-1.72%) |
Jun 18, 2002 | 10.82 | 10.94 | 10.75 | 10.75 | 891,448 | -0.07(-0.65%) |
Jun 17, 2002 | 10.59 | 10.89 | 10.56 | 10.82 | 1,299,434 | +0.45(+4.34%) |
Jun 14, 2002 | 10.41 | 10.50 | 10.18 | 10.37 | 1,662,541 | +0.14(+1.38%) |
Jun 12, 2002 | 10.04 | 10.24 | 9.912 | 10.23 | 1,123,660 | +0.18(+1.81%) |
Jun 11, 2002 | 10.38 | 10.43 | 10.02 | 10.04 | 1,268,495 | -0.41(-3.91%) |
Jun 10, 2002 | 10.75 | 10.82 | 10.44 | 10.45 | 1,429,650 | -0.19(-1.80%) |
Jun 07, 2002 | 10.44 | 10.76 | 10.32 | 10.64 | 1,278,015 | +0.16(+1.57%) |
Jun 06, 2002 | 10.41 | 10.66 | 10.24 | 10.48 | 1,497,987 | +0.21(+2.09%) |
Jun 05, 2002 | 10.50 | 10.53 | 10.15 | 10.27 | 1,148,479 | -0.97(-8.64%) |
May 31, 2002 | 11.02 | 11.34 | 10.93 | 11.24 | 702,755 | -0.09(-0.78%) |
May 28, 2002 | 11.45 | 11.56 | 11.32 | 11.32 | 756,473 | -0.12(-1.08%) |
May 27, 2002 | 11.46 | 11.54 | 11.26 | 11.45 | 795,572 | +0.00(+0.00%) |
May 24, 2002 | 11.46 | 11.54 | 11.26 | 11.45 | 786,732 | -0.01(-0.13%) |
May 23, 2002 | 11.54 | 11.57 | 11.34 | 11.46 | 1,285,835 | -0.04(-0.31%) |
May 22, 2002 | 11.36 | 11.57 | 11.34 | 11.50 | 4,283,850 | +0.14(+1.22%) |
May 21, 2002 | 11.57 | 11.62 | 11.36 | 11.36 | 490,262 | -0.22(-1.88%) |
May 20, 2002 | 11.59 | 11.76 | 11.50 | 11.58 | 1,268,835 | -0.04(-0.33%) |
May 17, 2002 | 11.85 | 11.85 | 11.53 | 11.62 | 1,112,781 | -0.45(-3.75%) |
May 16, 2002 | 12.02 | 12.16 | 12.02 | 12.07 | 560,640 | +0.05(+0.44%) |
May 15, 2002 | 12.29 | 12.29 | 11.98 | 12.02 | 804,411 | -0.39(-3.13%) |
May 14, 2002 | 12.54 | 12.68 | 12.28 | 12.40 | 981,205 | -0.08(-0.66%) |
May 13, 2002 | 12.36 | 12.53 | 12.28 | 12.49 | 904,708 | +0.07(+0.57%) |
May 10, 2002 | 12.10 | 12.45 | 12.08 | 12.42 | 1,043,763 | +0.33(+2.70%) |
May 09, 2002 | 12.43 | 12.43 | 12.03 | 12.09 | 775,172 | -0.26(-2.14%) |
May 08, 2002 | 12.27 | 12.35 | 12.19 | 12.35 | 1,183,158 | +0.47(+3.96%) |
May 07, 2002 | 11.90 | 12.00 | 11.70 | 11.88 | 942,107 | -0.09(-0.79%) |
May 06, 2002 | 12.35 | 12.38 | 11.97 | 11.98 | 928,507 | -0.56(-4.46%) |
May 03, 2002 | 12.59 | 12.72 | 12.33 | 12.54 | 1,649,962 | -0.06(-0.47%) |
May 02, 2002 | 12.55 | 12.62 | 12.25 | 12.59 | 1,563,265 | -0.03(-0.21%) |