Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.677 | 9.677 | 9.307 | 9.524 | 1,617,261 | -0.15(-1.57%) |
Jul 30, 2002 | 9.464 | 9.860 | 9.404 | 9.677 | 1,800,726 | +0.00(+0.00%) |
Jul 29, 2002 | 9.034 | 9.682 | 9.017 | 9.677 | 434,358 | +0.70(+7.84%) |
Jul 26, 2002 | 9.126 | 9.138 | 8.821 | 8.973 | 1,534,940 | -0.14(-1.56%) |
Jul 25, 2002 | 8.935 | 9.142 | 8.802 | 9.116 | 1,852,228 | +0.18(+2.06%) |
Jul 24, 2002 | 8.340 | 8.954 | 8.122 | 8.932 | 3,038,647 | +0.15(+1.73%) |
Jul 23, 2002 | 8.884 | 9.060 | 8.780 | 8.780 | 1,413,940 | -0.02(-0.25%) |
Jul 22, 2002 | 8.823 | 9.162 | 8.594 | 8.802 | 1,724,403 | -0.00(-0.05%) |
Jul 19, 2002 | 9.428 | 9.428 | 8.765 | 8.806 | 1,218,685 | -0.54(-5.82%) |
Jul 17, 2002 | 9.524 | 9.643 | 9.234 | 9.350 | 2,039,830 | -0.25(-2.59%) |
Jul 12, 2002 | 9.778 | 9.926 | 9.549 | 9.599 | 1,393,256 | -0.15(-1.59%) |
Jul 11, 2002 | 9.899 | 9.911 | 9.486 | 9.754 | 2,128,356 | -0.10(-0.98%) |
Jul 10, 2002 | 10.32 | 10.32 | 9.766 | 9.851 | 1,814,997 | -0.42(-4.12%) |
Jul 09, 2002 | 10.60 | 10.75 | 10.27 | 10.27 | 1,266,258 | -0.28(-2.68%) |
Jul 08, 2002 | 10.85 | 10.85 | 10.56 | 10.56 | 1,158,496 | -0.29(-2.67%) |
Jul 05, 2002 | 10.46 | 10.89 | 10.44 | 10.85 | 638,093 | +0.41(+3.91%) |
Jul 04, 2002 | 10.49 | 10.80 | 10.23 | 10.44 | 1,339,271 | +0.00(+0.00%) |
Jul 03, 2002 | 10.49 | 10.80 | 10.23 | 10.44 | 1,339,271 | -0.17(-1.64%) |
Jul 02, 2002 | 10.97 | 10.97 | 10.57 | 10.61 | 1,782,317 | -0.46(-4.17%) |
Jul 01, 2002 | 11.36 | 11.48 | 11.05 | 11.07 | 1,353,543 | -0.26(-2.32%) |
Jun 28, 2002 | 11.20 | 11.47 | 11.17 | 11.34 | 918,151 | +0.14(+1.21%) |
Jun 27, 2002 | 10.83 | 11.24 | 10.80 | 11.20 | 1,186,005 | +0.42(+3.90%) |
Jun 26, 2002 | 11.09 | 11.09 | 10.71 | 10.78 | 1,822,650 | -0.31(-2.77%) |
Jun 25, 2002 | 11.25 | 11.36 | 11.03 | 11.09 | 1,088,998 | +0.07(+0.61%) |
Jun 21, 2002 | 11.12 | 11.23 | 10.98 | 11.02 | 1,167,596 | -0.26(-2.34%) |
Jun 20, 2002 | 11.26 | 11.36 | 11.23 | 11.28 | 1,419,938 | +0.02(+0.19%) |
Jun 19, 2002 | 11.33 | 11.49 | 11.24 | 11.26 | 1,156,841 | -0.08(-0.70%) |
Jun 18, 2002 | 11.08 | 11.39 | 11.06 | 11.34 | 788,257 | +0.26(+2.33%) |
Jun 17, 2002 | 10.95 | 11.12 | 10.95 | 11.08 | 920,839 | +0.16(+1.51%) |
Jun 14, 2002 | 11.01 | 11.01 | 10.65 | 10.92 | 831,486 | -0.34(-3.03%) |
Jun 12, 2002 | 11.03 | 11.36 | 11.00 | 11.26 | 1,153,118 | +0.11(+1.02%) |
Jun 11, 2002 | 11.29 | 11.49 | 11.12 | 11.15 | 890,434 | -0.13(-1.18%) |
Jun 10, 2002 | 11.29 | 11.43 | 11.23 | 11.28 | 837,484 | +0.00(+0.02%) |
Jun 07, 2002 | 11.18 | 11.31 | 11.05 | 11.28 | 995,508 | +0.09(+0.82%) |
Jun 06, 2002 | 11.44 | 11.45 | 11.19 | 11.19 | 790,946 | -0.25(-2.22%) |
Jun 05, 2002 | 11.29 | 11.49 | 11.22 | 11.44 | 1,005,022 | +0.10(+0.85%) |
May 31, 2002 | 11.37 | 11.54 | 11.34 | 11.34 | 1,235,232 | +0.20(+1.78%) |
May 29, 2002 | 11.31 | 11.35 | 11.10 | 11.14 | 854,031 | -0.17(-1.47%) |
May 28, 2002 | 11.43 | 11.46 | 11.24 | 11.31 | 705,108 | -0.07(-0.59%) |
May 27, 2002 | 11.40 | 11.54 | 11.38 | 11.38 | 1,018,467 | +0.00(+0.00%) |
May 24, 2002 | 11.40 | 11.54 | 11.38 | 11.38 | 988,475 | +0.01(+0.09%) |
May 23, 2002 | 11.23 | 11.45 | 11.20 | 11.37 | 1,561,828 | +0.12(+1.03%) |
May 22, 2002 | 11.16 | 11.36 | 11.12 | 11.25 | 1,674,968 | -0.05(-0.47%) |
May 21, 2002 | 11.44 | 11.59 | 11.28 | 11.31 | 893,123 | -0.13(-1.14%) |
May 20, 2002 | 11.73 | 11.73 | 11.37 | 11.44 | 924,149 | -0.29(-2.49%) |
May 17, 2002 | 11.65 | 11.77 | 11.58 | 11.73 | 849,481 | +0.02(+0.14%) |
May 16, 2002 | 11.85 | 11.87 | 11.67 | 11.71 | 736,961 | -0.08(-0.70%) |
May 15, 2002 | 11.89 | 11.94 | 11.75 | 11.79 | 868,923 | -0.10(-0.81%) |
May 14, 2002 | 11.81 | 11.95 | 11.81 | 11.89 | 1,181,248 | +0.14(+1.19%) |
May 13, 2002 | 11.85 | 11.86 | 11.66 | 11.75 | 668,291 | -0.11(-0.94%) |
May 10, 2002 | 11.93 | 12.04 | 11.85 | 11.86 | 1,166,562 | -0.07(-0.57%) |
May 09, 2002 | 11.89 | 12.05 | 11.85 | 11.93 | 993,233 | +0.07(+0.59%) |
May 08, 2002 | 11.77 | 11.96 | 11.75 | 11.86 | 5,665,068 | +0.11(+0.95%) |
May 07, 2002 | 11.66 | 11.88 | 11.62 | 11.75 | 1,677,657 | +0.19(+1.67%) |
May 06, 2002 | 11.91 | 11.93 | 11.54 | 11.55 | 558,874 | -0.34(-2.86%) |
May 03, 2002 | 11.97 | 12.04 | 11.77 | 11.90 | 830,452 | -0.06(-0.51%) |
May 02, 2002 | 11.97 | 12.06 | 11.85 | 11.96 | 752,681 | +0.01(+0.10%) |