Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.966 | 9.396 | 8.932 | 9.396 | 4,318,106 | +0.43(+4.80%) |
Jul 30, 2002 | 8.927 | 9.266 | 8.807 | 8.966 | 5,074,772 | -0.05(-0.52%) |
Jul 29, 2002 | 8.692 | 9.042 | 8.677 | 9.013 | 2,984,840 | +0.37(+4.33%) |
Jul 26, 2002 | 8.666 | 8.765 | 8.441 | 8.640 | 5,140,222 | +0.15(+1.81%) |
Jul 25, 2002 | 8.613 | 8.765 | 8.292 | 8.486 | 3,970,422 | -0.06(-0.76%) |
Jul 24, 2002 | 7.935 | 8.666 | 7.836 | 8.551 | 4,522,437 | +0.47(+5.76%) |
Jul 23, 2002 | 8.269 | 8.443 | 8.024 | 8.085 | 3,824,836 | -0.20(-2.46%) |
Jul 22, 2002 | 8.578 | 8.874 | 8.249 | 8.289 | 3,911,358 | -0.29(-3.37%) |
Jul 19, 2002 | 8.645 | 8.743 | 8.535 | 8.578 | 3,374,987 | -0.33(-3.71%) |
Jul 17, 2002 | 9.021 | 9.182 | 8.827 | 8.909 | 3,281,441 | -0.41(-4.39%) |
Jul 12, 2002 | 9.396 | 9.396 | 9.224 | 9.318 | 3,993,090 | -0.03(-0.28%) |
Jul 11, 2002 | 9.379 | 9.584 | 9.209 | 9.344 | 4,416,760 | -0.03(-0.37%) |
Jul 10, 2002 | 9.725 | 9.902 | 9.365 | 9.379 | 4,047,685 | -0.32(-3.30%) |
Jul 09, 2002 | 10.09 | 10.09 | 9.699 | 9.699 | 1,617,414 | -0.41(-4.02%) |
Jul 08, 2002 | 10.18 | 10.18 | 10.11 | 10.11 | 1,673,924 | -0.09(-0.86%) |
Jul 05, 2002 | 10.02 | 10.26 | 9.992 | 10.19 | 923,005 | +0.24(+2.38%) |
Jul 04, 2002 | 9.845 | 10.01 | 9.845 | 9.956 | 2,074,606 | +0.00(+0.00%) |
Jul 03, 2002 | 9.845 | 10.01 | 9.845 | 9.956 | 2,074,606 | +0.10(+1.02%) |
Jul 02, 2002 | 10.01 | 10.12 | 9.829 | 9.856 | 3,217,268 | -0.18(-1.79%) |
Jul 01, 2002 | 10.18 | 10.23 | 10.02 | 10.04 | 2,545,846 | -0.14(-1.34%) |
Jun 28, 2002 | 10.22 | 10.40 | 10.16 | 10.17 | 2,762,310 | -0.06(-0.56%) |
Jun 27, 2002 | 10.10 | 10.28 | 10.04 | 10.23 | 1,950,091 | +0.16(+1.54%) |
Jun 26, 2002 | 10.13 | 10.13 | 9.903 | 10.07 | 2,890,976 | -0.05(-0.52%) |
Jun 25, 2002 | 10.10 | 10.26 | 10.09 | 10.13 | 3,331,247 | -0.14(-1.39%) |
Jun 21, 2002 | 10.31 | 10.44 | 10.21 | 10.27 | 3,309,536 | -0.09(-0.91%) |
Jun 20, 2002 | 10.45 | 10.53 | 10.30 | 10.36 | 3,300,278 | -0.15(-1.42%) |
Jun 19, 2002 | 10.65 | 10.73 | 10.51 | 10.51 | 1,820,468 | -0.23(-2.18%) |
Jun 18, 2002 | 10.65 | 10.79 | 10.56 | 10.75 | 1,901,243 | +0.08(+0.75%) |
Jun 17, 2002 | 10.40 | 10.69 | 10.39 | 10.66 | 1,993,831 | +0.34(+3.28%) |
Jun 14, 2002 | 10.70 | 10.70 | 10.32 | 10.33 | 4,189,440 | -0.58(-5.31%) |
Jun 12, 2002 | 10.76 | 10.96 | 10.71 | 10.91 | 2,386,212 | +0.15(+1.36%) |
Jun 11, 2002 | 10.84 | 10.89 | 10.72 | 10.76 | 2,523,498 | +0.09(+0.82%) |
Jun 10, 2002 | 10.67 | 10.75 | 10.61 | 10.67 | 2,501,787 | -0.01(-0.08%) |
Jun 07, 2002 | 10.81 | 10.91 | 10.68 | 10.68 | 3,831,540 | -0.13(-1.16%) |
Jun 06, 2002 | 10.86 | 10.88 | 10.70 | 10.81 | 1,940,833 | -0.04(-0.34%) |
Jun 05, 2002 | 10.79 | 10.88 | 10.74 | 10.84 | 2,312,142 | -0.23(-2.07%) |
May 31, 2002 | 11.07 | 11.19 | 11.04 | 11.07 | 2,116,750 | +0.11(+1.00%) |
May 28, 2002 | 10.94 | 10.97 | 10.81 | 10.96 | 1,717,664 | +0.02(+0.18%) |
May 27, 2002 | 10.86 | 10.96 | 10.82 | 10.94 | 1,123,825 | +0.00(+0.00%) |
May 24, 2002 | 10.86 | 10.96 | 10.82 | 10.94 | 1,123,825 | +0.07(+0.63%) |
May 23, 2002 | 10.82 | 10.90 | 10.81 | 10.87 | 1,387,221 | +0.12(+1.12%) |
May 22, 2002 | 10.60 | 10.82 | 10.60 | 10.75 | 1,494,495 | +0.13(+1.23%) |
May 21, 2002 | 10.86 | 10.95 | 10.62 | 10.62 | 2,175,814 | -0.23(-2.14%) |
May 20, 2002 | 10.83 | 10.92 | 10.70 | 10.86 | 2,107,491 | -0.06(-0.54%) |
May 17, 2002 | 10.86 | 10.99 | 10.85 | 10.91 | 3,065,935 | +0.15(+1.36%) |
May 16, 2002 | 10.92 | 11.03 | 10.63 | 10.77 | 3,324,223 | -0.13(-1.19%) |
May 15, 2002 | 10.91 | 11.03 | 10.84 | 10.90 | 2,067,901 | +0.02(+0.20%) |
May 14, 2002 | 10.86 | 10.98 | 10.68 | 10.88 | 2,595,652 | +0.11(+1.00%) |
May 13, 2002 | 10.70 | 10.85 | 10.69 | 10.77 | 2,195,290 | +0.07(+0.66%) |
May 10, 2002 | 10.81 | 10.93 | 10.68 | 10.70 | 1,572,716 | -0.01(-0.14%) |
May 09, 2002 | 10.65 | 10.97 | 10.65 | 10.71 | 2,047,149 | +0.02(+0.20%) |
May 08, 2002 | 10.50 | 10.75 | 10.32 | 10.69 | 2,770,611 | +0.33(+3.14%) |
May 07, 2002 | 10.52 | 10.61 | 10.31 | 10.37 | 2,602,995 | -0.17(-1.59%) |
May 06, 2002 | 10.83 | 10.99 | 10.52 | 10.53 | 2,673,873 | -0.34(-3.15%) |
May 03, 2002 | 10.91 | 11.01 | 10.63 | 10.87 | 3,500,140 | +0.02(+0.15%) |
May 02, 2002 | 11.38 | 11.44 | 10.86 | 10.86 | 9,305,079 | -0.71(-6.16%) |