Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.267 | 8.316 | 8.079 | 8.089 | 348,920 | -0.18(-2.15%) |
Jul 30, 2002 | 8.020 | 8.513 | 7.773 | 8.267 | 533,713 | +0.21(+2.63%) |
Jul 29, 2002 | 7.329 | 8.205 | 7.329 | 8.054 | 615,574 | +0.77(+10.64%) |
Jul 26, 2002 | 7.082 | 7.341 | 7.033 | 7.279 | 554,179 | +0.25(+3.51%) |
Jul 25, 2002 | 7.403 | 7.773 | 7.008 | 7.033 | 587,612 | -0.20(-2.83%) |
Jul 24, 2002 | 6.638 | 7.255 | 6.566 | 7.238 | 712,429 | +0.44(+6.50%) |
Jul 23, 2002 | 6.835 | 7.107 | 6.759 | 6.796 | 353,783 | -0.04(-0.58%) |
Jul 22, 2002 | 7.230 | 7.329 | 6.510 | 6.835 | 624,692 | -0.44(-6.10%) |
Jul 19, 2002 | 7.033 | 7.598 | 7.033 | 7.279 | 762,477 | -0.79(-9.79%) |
Jul 17, 2002 | 8.513 | 8.698 | 7.825 | 8.069 | 588,422 | -1.44(-15.13%) |
Jul 12, 2002 | 9.895 | 9.920 | 9.303 | 9.508 | 331,696 | -0.36(-3.68%) |
Jul 11, 2002 | 10.15 | 10.15 | 9.624 | 9.870 | 592,880 | -0.28(-2.75%) |
Jul 10, 2002 | 10.47 | 10.47 | 9.972 | 10.15 | 613,750 | -0.29(-2.77%) |
Jul 09, 2002 | 10.76 | 10.76 | 10.44 | 10.44 | 209,311 | -0.32(-2.98%) |
Jul 08, 2002 | 11.26 | 11.41 | 10.62 | 10.76 | 290,766 | -0.51(-4.49%) |
Jul 05, 2002 | 11.07 | 11.40 | 11.05 | 11.26 | 98,070 | +0.26(+2.33%) |
Jul 04, 2002 | 10.79 | 11.03 | 10.31 | 11.01 | 384,379 | +0.00(+0.00%) |
Jul 03, 2002 | 10.79 | 11.03 | 10.31 | 11.01 | 384,379 | +0.22(+2.04%) |
Jul 02, 2002 | 11.30 | 11.30 | 10.29 | 10.79 | 461,579 | -0.51(-4.54%) |
Jul 01, 2002 | 11.26 | 11.34 | 11.02 | 11.30 | 271,922 | +0.04(+0.33%) |
Jun 28, 2002 | 10.73 | 11.26 | 10.71 | 11.26 | 357,025 | +0.53(+4.94%) |
Jun 27, 2002 | 11.23 | 11.43 | 10.61 | 10.73 | 351,756 | -0.28(-2.58%) |
Jun 26, 2002 | 10.67 | 11.03 | 10.49 | 11.02 | 326,226 | +0.22(+2.06%) |
Jun 25, 2002 | 10.92 | 11.09 | 10.73 | 10.80 | 390,255 | +0.04(+0.34%) |
Jun 21, 2002 | 10.61 | 10.86 | 10.58 | 10.76 | 1,536,099 | +0.27(+2.59%) |
Jun 20, 2002 | 10.29 | 10.49 | 10.22 | 10.49 | 398,157 | +0.26(+2.56%) |
Jun 19, 2002 | 10.56 | 10.67 | 9.994 | 10.23 | 464,416 | -0.27(-2.61%) |
Jun 18, 2002 | 10.49 | 10.76 | 10.36 | 10.50 | 383,163 | +0.36(+3.53%) |
Jun 17, 2002 | 9.392 | 10.24 | 9.352 | 10.14 | 241,934 | +0.63(+6.59%) |
Jun 14, 2002 | 8.933 | 9.631 | 8.762 | 9.515 | 269,085 | -0.10(-1.00%) |
Jun 12, 2002 | 9.624 | 9.683 | 9.505 | 9.611 | 134,542 | -0.03(-0.31%) |
Jun 11, 2002 | 9.982 | 9.982 | 9.634 | 9.641 | 237,678 | -0.33(-3.29%) |
Jun 10, 2002 | 10.39 | 10.53 | 9.969 | 9.969 | 126,437 | -0.44(-4.27%) |
Jun 07, 2002 | 10.04 | 10.41 | 9.772 | 10.41 | 308,597 | +0.31(+3.05%) |
Jun 06, 2002 | 10.10 | 10.29 | 10.04 | 10.10 | 183,780 | +0.06(+0.64%) |
Jun 05, 2002 | 9.722 | 10.09 | 9.722 | 10.04 | 141,432 | -0.42(-4.03%) |
May 31, 2002 | 10.52 | 10.70 | 10.49 | 10.46 | 128,261 | -0.39(-3.64%) |
May 28, 2002 | 10.96 | 11.13 | 10.76 | 10.86 | 374,450 | -0.07(-0.68%) |
May 27, 2002 | 10.57 | 11.08 | 10.55 | 10.93 | 276,177 | +0.00(+0.00%) |
May 24, 2002 | 10.57 | 11.08 | 10.55 | 10.93 | 276,177 | +0.42(+4.04%) |
May 23, 2002 | 10.29 | 10.57 | 10.24 | 10.51 | 181,349 | +0.24(+2.31%) |
May 22, 2002 | 10.28 | 10.47 | 10.22 | 10.27 | 169,799 | -0.02(-0.19%) |
May 21, 2002 | 10.49 | 10.49 | 10.25 | 10.29 | 294,413 | -0.15(-1.42%) |
May 20, 2002 | 10.30 | 10.54 | 10.06 | 10.44 | 254,699 | +0.14(+1.37%) |
May 17, 2002 | 9.725 | 10.30 | 9.636 | 10.30 | 266,654 | +0.55(+5.62%) |
May 16, 2002 | 9.794 | 9.794 | 9.133 | 9.750 | 414,773 | -0.09(-0.95%) |
May 15, 2002 | 10.12 | 10.29 | 9.752 | 9.843 | 159,871 | -0.25(-2.47%) |
May 14, 2002 | 9.759 | 10.34 | 9.747 | 10.09 | 571,807 | +0.22(+2.25%) |
May 13, 2002 | 9.678 | 9.944 | 9.500 | 9.870 | 437,264 | +0.05(+0.50%) |
May 10, 2002 | 10.24 | 10.29 | 9.673 | 9.821 | 498,659 | -0.48(-4.63%) |
May 09, 2002 | 10.66 | 10.76 | 10.22 | 10.30 | 320,957 | -0.36(-3.36%) |
May 08, 2002 | 11.10 | 11.14 | 10.18 | 10.66 | 580,115 | -0.35(-3.18%) |
May 07, 2002 | 10.97 | 11.22 | 10.86 | 11.01 | 214,782 | +0.02(+0.22%) |
May 06, 2002 | 11.29 | 11.29 | 10.98 | 10.98 | 204,651 | -0.31(-2.73%) |
May 03, 2002 | 11.25 | 11.31 | 10.86 | 11.29 | 334,533 | +0.04(+0.35%) |
May 02, 2002 | 11.15 | 11.33 | 10.95 | 11.25 | 488,528 | +0.12(+1.09%) |