Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.598 | 9.996 | 9.430 | 9.996 | 1,074,022 | +0.54(+5.68%) |
Jul 30, 2002 | 9.982 | 10.05 | 9.214 | 9.458 | 1,208,114 | -0.52(-5.24%) |
Jul 29, 2002 | 9.368 | 10.11 | 9.312 | 9.982 | 785,783 | +0.68(+7.36%) |
Jul 26, 2002 | 9.326 | 9.479 | 9.005 | 9.298 | 516,453 | +0.15(+1.60%) |
Jul 25, 2002 | 9.382 | 9.382 | 8.718 | 9.151 | 1,036,631 | -0.16(-1.72%) |
Jul 24, 2002 | 8.362 | 9.361 | 8.307 | 9.312 | 873,028 | +0.84(+9.98%) |
Jul 23, 2002 | 8.376 | 8.725 | 8.293 | 8.467 | 724,324 | +0.10(+1.17%) |
Jul 22, 2002 | 9.026 | 9.074 | 8.083 | 8.369 | 818,159 | -1.01(-10.72%) |
Jul 19, 2002 | 9.200 | 9.458 | 9.081 | 9.375 | 675,042 | -0.11(-1.18%) |
Jul 17, 2002 | 9.465 | 9.710 | 9.172 | 9.486 | 321,906 | -0.01(-0.07%) |
Jul 12, 2002 | 9.779 | 9.926 | 9.144 | 9.493 | 675,329 | -0.36(-3.61%) |
Jul 11, 2002 | 9.842 | 10.03 | 9.493 | 9.849 | 633,210 | -0.13(-1.33%) |
Jul 10, 2002 | 10.07 | 10.16 | 9.842 | 9.982 | 645,387 | -0.24(-2.39%) |
Jul 09, 2002 | 10.68 | 10.68 | 10.23 | 10.23 | 963,569 | -0.45(-4.25%) |
Jul 08, 2002 | 10.68 | 10.68 | 10.68 | 10.68 | 493,102 | +0.00(+0.00%) |
Jul 05, 2002 | 10.27 | 10.78 | 10.25 | 10.68 | 398,980 | +0.45(+4.44%) |
Jul 04, 2002 | 10.37 | 10.41 | 9.856 | 10.23 | 608,999 | +0.00(+0.00%) |
Jul 03, 2002 | 10.37 | 10.41 | 9.856 | 10.23 | 601,836 | -0.31(-2.98%) |
Jul 02, 2002 | 10.40 | 10.64 | 10.26 | 10.54 | 808,131 | +0.00(+0.00%) |
Jul 01, 2002 | 10.61 | 10.62 | 10.25 | 10.54 | 723,178 | -0.10(-0.98%) |
Jun 28, 2002 | 10.33 | 11.13 | 10.33 | 10.64 | 2,524,247 | +0.29(+2.76%) |
Jun 27, 2002 | 10.31 | 10.58 | 10.04 | 10.36 | 128,576,168 | +0.05(+0.47%) |
Jun 26, 2002 | 9.772 | 10.63 | 9.772 | 10.31 | 1,685,458 | +0.17(+1.72%) |
Jun 25, 2002 | 10.99 | 10.99 | 10.05 | 10.14 | 1,331,461 | -1.03(-9.25%) |
Jun 21, 2002 | 10.96 | 11.38 | 10.93 | 11.17 | 794,092 | +0.28(+2.56%) |
Jun 20, 2002 | 10.81 | 11.11 | 10.81 | 10.89 | 470,467 | +0.08(+0.71%) |
Jun 19, 2002 | 11.17 | 11.58 | 10.76 | 10.81 | 608,856 | -0.40(-3.55%) |
Jun 18, 2002 | 11.17 | 11.38 | 11.03 | 11.21 | 700,113 | +0.04(+0.38%) |
Jun 17, 2002 | 10.58 | 11.17 | 10.58 | 11.17 | 643,095 | +0.59(+5.61%) |
Jun 14, 2002 | 10.47 | 10.64 | 10.26 | 10.58 | 531,782 | -0.15(-1.43%) |
Jun 12, 2002 | 10.71 | 10.85 | 10.61 | 10.73 | 537,226 | -0.01(-0.13%) |
Jun 11, 2002 | 10.95 | 11.09 | 10.61 | 10.74 | 457,430 | -0.20(-1.85%) |
Jun 10, 2002 | 11.04 | 11.19 | 10.89 | 10.95 | 335,945 | -0.02(-0.19%) |
Jun 07, 2002 | 10.64 | 11.16 | 10.61 | 10.97 | 529,347 | +0.50(+4.73%) |
Jun 06, 2002 | 10.93 | 10.95 | 10.28 | 10.47 | 695,815 | -0.53(-4.82%) |
Jun 05, 2002 | 10.75 | 11.10 | 10.67 | 11.00 | 707,276 | +0.01(+0.13%) |
May 31, 2002 | 11.17 | 11.34 | 10.99 | 10.99 | 10,830,483 | -0.59(-5.07%) |
May 28, 2002 | 11.76 | 11.80 | 11.25 | 11.57 | 436,657 | -0.13(-1.07%) |
May 27, 2002 | 11.94 | 12.08 | 11.69 | 11.70 | 375,915 | +0.00(+0.00%) |
May 24, 2002 | 11.94 | 12.08 | 11.69 | 11.70 | 366,889 | -0.31(-2.56%) |
May 23, 2002 | 11.85 | 12.08 | 11.70 | 12.01 | 406,859 | +0.16(+1.35%) |
May 22, 2002 | 11.85 | 11.96 | 11.75 | 11.85 | 460,438 | +0.07(+0.59%) |
May 21, 2002 | 11.87 | 12.16 | 11.67 | 11.78 | 485,366 | -0.10(-0.88%) |
May 20, 2002 | 11.90 | 12.01 | 11.82 | 11.88 | 431,929 | -0.02(-0.18%) |
May 17, 2002 | 12.11 | 12.18 | 11.75 | 11.90 | 546,681 | -0.10(-0.87%) |
May 16, 2002 | 12.34 | 12.34 | 12.00 | 12.01 | 527,771 | -0.29(-2.33%) |
May 15, 2002 | 12.14 | 12.47 | 12.00 | 12.29 | 721,602 | +0.13(+1.09%) |
May 14, 2002 | 11.83 | 12.16 | 11.70 | 12.16 | 780,195 | +0.35(+2.95%) |
May 13, 2002 | 11.87 | 11.90 | 11.78 | 11.81 | 487,085 | -0.07(-0.59%) |
May 10, 2002 | 11.70 | 11.92 | 11.52 | 11.88 | 640,803 | +0.11(+0.95%) |
May 09, 2002 | 11.84 | 12.03 | 11.77 | 11.77 | 463,877 | -0.07(-0.59%) |
May 08, 2002 | 11.75 | 11.90 | 11.73 | 11.84 | 579,488 | +0.11(+0.95%) |
May 07, 2002 | 11.80 | 11.94 | 11.69 | 11.73 | 481,784 | -0.07(-0.59%) |
May 06, 2002 | 11.90 | 12.20 | 11.69 | 11.80 | 741,372 | -0.14(-1.17%) |
May 03, 2002 | 11.87 | 12.01 | 11.86 | 11.94 | 603,269 | +0.06(+0.53%) |
May 02, 2002 | 11.75 | 12.01 | 11.75 | 11.87 | 5,658,784 | +0.12(+1.01%) |