Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.73 | 10.79 | 10.55 | 10.76 | 46,935,908 | -0.01(-0.09%) |
Jul 30, 2002 | 10.70 | 10.94 | 10.59 | 10.77 | 5,862,900 | +0.04(+0.39%) |
Jul 29, 2002 | 10.64 | 10.76 | 10.60 | 10.73 | 10,121,475 | +0.27(+2.61%) |
Jul 26, 2002 | 10.47 | 10.47 | 10.29 | 10.46 | 6,520,875 | -0.01(-0.07%) |
Jul 25, 2002 | 10.13 | 10.62 | 10.10 | 10.46 | 10,658,976 | +0.29(+2.83%) |
Jul 24, 2002 | 10.02 | 10.20 | 9.721 | 10.18 | 11,778,678 | +0.11(+1.13%) |
Jul 23, 2002 | 10.42 | 10.42 | 10.05 | 10.06 | 10,698,225 | -0.34(-3.26%) |
Jul 22, 2002 | 10.66 | 10.77 | 10.22 | 10.40 | 8,778,269 | -0.26(-2.44%) |
Jul 19, 2002 | 10.81 | 10.91 | 10.56 | 10.66 | 8,832,237 | -0.22(-2.02%) |
Jul 17, 2002 | 10.82 | 10.95 | 10.68 | 10.88 | 9,789,490 | +0.11(+1.06%) |
Jul 12, 2002 | 11.03 | 11.09 | 10.63 | 10.77 | 10,716,215 | -0.16(-1.43%) |
Jul 11, 2002 | 11.08 | 11.13 | 10.81 | 10.92 | 8,695,409 | -0.26(-2.30%) |
Jul 10, 2002 | 11.37 | 11.38 | 11.14 | 11.18 | 6,148,549 | -0.17(-1.49%) |
Jul 09, 2002 | 11.51 | 11.64 | 11.34 | 11.35 | 7,445,419 | -0.19(-1.62%) |
Jul 08, 2002 | 11.64 | 11.64 | 11.43 | 11.54 | 5,826,376 | -0.10(-0.88%) |
Jul 05, 2002 | 13.76 | 11.64 | 11.55 | 11.64 | 4,345,251 | +0.12(+1.07%) |
Jul 04, 2002 | 11.63 | 11.64 | 11.41 | 11.52 | 6,605,370 | +0.00(+0.00%) |
Jul 03, 2002 | 11.63 | 11.64 | 11.41 | 11.52 | 6,605,370 | -0.11(-0.96%) |
Jul 02, 2002 | 11.74 | 11.82 | 11.52 | 11.63 | 7,027,848 | -0.22(-1.89%) |
Jul 01, 2002 | 11.62 | 11.90 | 11.59 | 11.85 | 6,828,329 | +0.24(+2.10%) |
Jun 28, 2002 | 11.42 | 11.72 | 11.42 | 11.61 | 6,633,172 | +0.20(+1.77%) |
Jun 27, 2002 | 11.30 | 11.43 | 11.26 | 11.41 | 6,379,140 | +0.12(+1.11%) |
Jun 26, 2002 | 11.15 | 11.41 | 11.09 | 11.28 | 9,507,656 | +0.05(+0.42%) |
Jun 25, 2002 | 11.75 | 11.75 | 11.18 | 11.23 | 7,363,650 | -0.60(-5.04%) |
Jun 21, 2002 | 11.67 | 11.92 | 11.67 | 11.83 | 8,690,502 | -0.01(-0.12%) |
Jun 20, 2002 | 11.80 | 11.89 | 11.72 | 11.84 | 6,722,029 | +0.05(+0.47%) |
Jun 19, 2002 | 11.80 | 11.90 | 11.75 | 11.79 | 6,772,726 | -0.02(-0.17%) |
Jun 18, 2002 | 11.74 | 11.87 | 11.72 | 11.81 | 4,963,976 | +0.07(+0.59%) |
Jun 17, 2002 | 11.63 | 11.74 | 11.61 | 11.74 | 5,663,926 | +0.12(+1.01%) |
Jun 14, 2002 | 11.47 | 11.67 | 11.45 | 11.62 | 6,756,372 | -0.03(-0.25%) |
Jun 12, 2002 | 11.56 | 11.69 | 11.54 | 11.65 | 6,459,820 | +0.04(+0.32%) |
Jun 11, 2002 | 11.59 | 11.74 | 11.58 | 11.62 | 7,421,979 | +0.04(+0.36%) |
Jun 10, 2002 | 11.39 | 11.67 | 11.39 | 11.57 | 5,727,162 | +0.15(+1.28%) |
Jun 07, 2002 | 11.26 | 11.52 | 11.21 | 11.43 | 6,623,360 | +0.15(+1.32%) |
Jun 06, 2002 | 11.29 | 11.35 | 11.24 | 11.28 | 5,195,658 | -0.01(-0.06%) |
Jun 05, 2002 | 11.18 | 11.30 | 11.05 | 11.29 | 5,717,349 | +0.05(+0.46%) |
May 31, 2002 | 11.03 | 11.36 | 11.03 | 11.23 | 5,194,567 | +0.11(+0.96%) |
May 28, 2002 | 11.24 | 11.24 | 11.07 | 11.13 | 4,980,875 | -0.14(-1.29%) |
May 27, 2002 | 11.35 | 11.35 | 11.25 | 11.27 | 3,048,381 | +0.00(+0.00%) |
May 24, 2002 | 11.35 | 11.35 | 11.25 | 11.27 | 3,048,381 | -0.04(-0.32%) |
May 23, 2002 | 11.07 | 11.33 | 11.07 | 11.31 | 109,026 | +0.29(+2.66%) |
May 22, 2002 | 10.83 | 11.06 | 10.82 | 11.02 | 5,739,700 | +0.17(+1.52%) |
May 21, 2002 | 11.08 | 11.08 | 10.83 | 10.85 | 5,327,035 | -0.26(-2.30%) |
May 20, 2002 | 11.16 | 11.17 | 11.04 | 11.11 | 5,487,304 | -0.11(-1.01%) |
May 17, 2002 | 11.07 | 11.22 | 11.07 | 11.22 | 5,052,288 | +0.15(+1.39%) |
May 16, 2002 | 11.01 | 11.09 | 10.99 | 11.07 | 5,035,389 | +0.06(+0.53%) |
May 15, 2002 | 10.97 | 11.05 | 10.96 | 11.01 | 4,381,230 | +0.02(+0.20%) |
May 14, 2002 | 10.88 | 11.01 | 10.76 | 10.98 | 4,267,297 | +0.14(+1.34%) |
May 13, 2002 | 10.68 | 10.89 | 10.68 | 10.84 | 4,876,210 | +0.17(+1.62%) |
May 10, 2002 | 10.81 | 10.84 | 10.67 | 10.67 | 5,208,196 | -0.16(-1.46%) |
May 09, 2002 | 11.00 | 11.01 | 10.81 | 10.82 | 7,132,513 | -0.14(-1.26%) |
May 08, 2002 | 10.78 | 11.02 | 10.77 | 10.96 | 7,049,653 | +0.25(+2.33%) |
May 07, 2002 | 10.70 | 10.83 | 10.69 | 10.71 | 5,905,420 | +0.07(+0.64%) |
May 06, 2002 | 10.77 | 10.85 | 10.64 | 10.65 | 5,194,022 | -0.13(-1.18%) |
May 03, 2002 | 10.82 | 10.83 | 10.71 | 10.77 | 5,824,195 | +0.06(+0.55%) |
May 02, 2002 | 10.74 | 10.79 | 10.62 | 10.71 | 5,163,495 | +0.02(+0.17%) |