Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.41 | 10.41 | 9.663 | 9.842 | 2,223,390 | -0.59(-5.67%) |
Jul 30, 2002 | 9.803 | 10.46 | 9.687 | 10.43 | 2,873,609 | +0.50(+5.01%) |
Jul 29, 2002 | 10.19 | 10.50 | 9.570 | 9.936 | 3,539,122 | -0.33(-3.26%) |
Jul 26, 2002 | 9.726 | 10.43 | 9.663 | 10.27 | 972,693 | +0.48(+4.93%) |
Jul 25, 2002 | 9.733 | 10.11 | 9.570 | 9.788 | 1,076,157 | +0.08(+0.80%) |
Jul 24, 2002 | 8.442 | 9.803 | 8.294 | 9.710 | 1,771,746 | +0.72(+7.96%) |
Jul 23, 2002 | 9.298 | 9.399 | 8.831 | 8.994 | 1,426,522 | -0.30(-3.26%) |
Jul 22, 2002 | 9.570 | 9.889 | 9.080 | 9.298 | 1,467,522 | -0.47(-4.86%) |
Jul 19, 2002 | 9.764 | 10.13 | 9.648 | 9.772 | 1,641,933 | -0.34(-3.38%) |
Jul 17, 2002 | 10.11 | 10.36 | 9.881 | 10.11 | 908,044 | +0.12(+1.17%) |
Jul 12, 2002 | 9.881 | 10.22 | 9.842 | 9.998 | 1,159,443 | +0.08(+0.78%) |
Jul 11, 2002 | 10.04 | 10.08 | 9.819 | 9.920 | 1,106,746 | -0.18(-1.77%) |
Jul 10, 2002 | 10.23 | 10.31 | 9.990 | 10.10 | 1,595,535 | -0.04(-0.38%) |
Jul 09, 2002 | 10.43 | 10.49 | 10.11 | 10.14 | 1,246,712 | -0.34(-3.27%) |
Jul 08, 2002 | 10.80 | 10.78 | 10.48 | 10.48 | 1,121,784 | -0.32(-2.95%) |
Jul 05, 2002 | 10.49 | 10.80 | 10.46 | 10.80 | 839,924 | +0.31(+2.97%) |
Jul 04, 2002 | 10.68 | 10.68 | 10.11 | 10.49 | 2,526,971 | +0.00(+0.00%) |
Jul 03, 2002 | 10.68 | 10.68 | 10.11 | 10.49 | 2,507,563 | -0.24(-2.25%) |
Jul 02, 2002 | 11.28 | 11.28 | 10.23 | 10.73 | 4,745,992 | -1.08(-9.16%) |
Jul 01, 2002 | 11.98 | 12.09 | 11.73 | 11.81 | 1,501,325 | -0.26(-2.13%) |
Jun 28, 2002 | 11.98 | 12.11 | 11.86 | 12.07 | 2,720,661 | -0.03(-0.26%) |
Jun 27, 2002 | 11.89 | 12.10 | 11.68 | 12.10 | 1,684,219 | +0.40(+3.46%) |
Jun 26, 2002 | 11.38 | 11.83 | 11.30 | 11.69 | 1,375,625 | +0.09(+0.74%) |
Jun 25, 2002 | 11.78 | 11.98 | 11.60 | 11.61 | 1,280,644 | -0.06(-0.53%) |
Jun 21, 2002 | 11.59 | 11.73 | 11.59 | 11.67 | 1,314,703 | -0.06(-0.53%) |
Jun 20, 2002 | 11.75 | 11.90 | 11.69 | 11.73 | 1,657,742 | -0.02(-0.13%) |
Jun 19, 2002 | 12.07 | 12.08 | 11.75 | 11.75 | 1,334,882 | -0.36(-2.96%) |
Jun 18, 2002 | 12.11 | 12.22 | 11.92 | 12.11 | 1,848,605 | +0.01(+0.06%) |
Jun 17, 2002 | 11.75 | 12.14 | 11.75 | 12.10 | 1,745,526 | +0.44(+3.74%) |
Jun 14, 2002 | 11.61 | 11.73 | 11.41 | 11.66 | 999,940 | +0.15(+1.28%) |
Jun 12, 2002 | 11.28 | 11.55 | 11.21 | 11.52 | 1,198,258 | +0.23(+2.00%) |
Jun 11, 2002 | 11.38 | 11.46 | 11.27 | 11.29 | 824,501 | -0.07(-0.62%) |
Jun 10, 2002 | 11.38 | 11.56 | 11.25 | 11.36 | 1,196,458 | -0.09(-0.81%) |
Jun 07, 2002 | 10.97 | 11.46 | 10.97 | 11.45 | 1,237,587 | +0.30(+2.72%) |
Jun 06, 2002 | 11.28 | 11.34 | 11.06 | 11.15 | 1,356,218 | -0.21(-1.85%) |
Jun 05, 2002 | 10.89 | 11.38 | 10.87 | 11.36 | 806,250 | -0.12(-1.08%) |
May 31, 2002 | 11.16 | 11.48 | 11.05 | 11.48 | 1,840,122 | +0.67(+6.19%) |
May 29, 2002 | 10.95 | 10.95 | 10.66 | 10.81 | 506,011 | +0.03(+0.29%) |
May 28, 2002 | 10.93 | 10.97 | 10.66 | 10.78 | 699,958 | -0.21(-1.91%) |
May 27, 2002 | 10.81 | 11.20 | 10.77 | 10.99 | 890,307 | +0.00(+0.00%) |
May 24, 2002 | 10.81 | 11.20 | 10.77 | 10.99 | 866,915 | +0.11(+1.00%) |
May 23, 2002 | 10.84 | 10.89 | 10.64 | 10.88 | 729,391 | +0.10(+0.94%) |
May 22, 2002 | 10.80 | 10.81 | 10.61 | 10.78 | 858,175 | -0.02(-0.14%) |
May 21, 2002 | 10.88 | 10.92 | 10.77 | 10.80 | 463,340 | -0.08(-0.72%) |
May 20, 2002 | 10.98 | 10.98 | 10.81 | 10.88 | 633,638 | -0.10(-0.92%) |
May 17, 2002 | 10.86 | 11.03 | 10.83 | 10.98 | 833,626 | +0.12(+1.15%) |
May 16, 2002 | 10.85 | 10.98 | 10.77 | 10.85 | 695,203 | +0.04(+0.36%) |
May 15, 2002 | 11.28 | 11.38 | 10.81 | 10.81 | 1,411,613 | -0.60(-5.25%) |
May 14, 2002 | 11.46 | 11.48 | 11.16 | 11.41 | 867,943 | -0.05(-0.41%) |
May 13, 2002 | 11.05 | 11.47 | 11.04 | 11.46 | 1,110,602 | +0.42(+3.81%) |
May 10, 2002 | 10.89 | 11.13 | 10.79 | 11.04 | 1,049,295 | +0.14(+1.29%) |
May 09, 2002 | 11.01 | 11.16 | 10.89 | 10.90 | 926,808 | -0.17(-1.55%) |
May 08, 2002 | 11.11 | 11.29 | 10.97 | 11.07 | 1,436,676 | -0.07(-0.63%) |
May 07, 2002 | 11.36 | 11.38 | 10.99 | 11.14 | 1,225,120 | -0.22(-1.92%) |
May 06, 2002 | 11.52 | 11.65 | 11.34 | 11.36 | 942,489 | -0.08(-0.68%) |
May 03, 2002 | 11.48 | 11.65 | 11.15 | 11.44 | 1,565,974 | -0.05(-0.41%) |
May 02, 2002 | 11.41 | 11.67 | 11.20 | 11.48 | 3,154,954 | +0.05(+0.41%) |