Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.873 | 8.030 | 7.703 | 7.915 | 3,748,465 | +0.18(+2.34%) |
Jul 30, 2002 | 7.540 | 7.879 | 7.462 | 7.734 | 5,435,010 | +0.21(+2.81%) |
Jul 29, 2002 | 7.583 | 7.734 | 7.450 | 7.522 | 2,954,515 | +0.01(+0.08%) |
Jul 26, 2002 | 7.643 | 7.776 | 7.377 | 7.516 | 3,547,867 | -0.16(-2.05%) |
Jul 25, 2002 | 7.528 | 8.006 | 7.299 | 7.673 | 4,968,769 | +0.15(+2.01%) |
Jul 24, 2002 | 6.616 | 7.607 | 6.465 | 7.522 | 4,237,878 | +0.64(+9.31%) |
Jul 23, 2002 | 7.673 | 7.746 | 6.658 | 6.882 | 3,083,612 | -0.58(-7.77%) |
Jul 22, 2002 | 7.897 | 8.187 | 7.407 | 7.462 | 2,951,535 | -0.36(-4.63%) |
Jul 19, 2002 | 8.259 | 8.308 | 7.734 | 7.824 | 2,340,473 | -0.60(-7.17%) |
Jul 17, 2002 | 8.549 | 8.761 | 8.344 | 8.428 | 2,694,168 | -0.48(-5.42%) |
Jul 12, 2002 | 8.930 | 8.930 | 8.555 | 8.912 | 2,722,635 | +0.02(+0.27%) |
Jul 11, 2002 | 8.151 | 8.900 | 8.151 | 8.888 | 5,606,643 | +0.74(+9.04%) |
Jul 10, 2002 | 9.123 | 9.123 | 7.951 | 8.151 | 3,430,024 | -0.92(-10.13%) |
Jul 09, 2002 | 9.220 | 9.220 | 9.069 | 9.069 | 2,310,185 | -0.17(-1.83%) |
Jul 08, 2002 | 9.655 | 9.655 | 9.238 | 9.238 | 2,275,262 | -0.43(-4.44%) |
Jul 05, 2002 | 9.444 | 9.728 | 9.305 | 9.667 | 706,395 | +0.21(+2.24%) |
Jul 04, 2002 | 9.607 | 9.891 | 9.383 | 9.456 | 3,637,408 | +0.00(+0.00%) |
Jul 03, 2002 | 9.607 | 9.891 | 9.383 | 9.456 | 3,637,408 | -0.15(-1.57%) |
Jul 02, 2002 | 10.11 | 10.11 | 9.516 | 9.607 | 3,607,285 | -0.47(-4.62%) |
Jul 01, 2002 | 10.19 | 10.42 | 10.07 | 10.07 | 2,380,196 | -0.20(-1.94%) |
Jun 28, 2002 | 10.12 | 10.63 | 9.999 | 10.27 | 5,151,491 | +0.15(+1.49%) |
Jun 27, 2002 | 10.85 | 10.85 | 9.824 | 10.12 | 3,797,456 | -0.67(-6.22%) |
Jun 26, 2002 | 10.51 | 10.84 | 10.07 | 10.79 | 3,713,873 | +0.16(+1.48%) |
Jun 25, 2002 | 10.72 | 10.88 | 10.60 | 10.63 | 1,581,611 | -0.37(-3.35%) |
Jun 21, 2002 | 10.72 | 11.20 | 10.69 | 11.00 | 4,833,878 | -0.32(-2.83%) |
Jun 20, 2002 | 11.21 | 11.43 | 11.21 | 11.32 | 2,045,535 | +0.10(+0.86%) |
Jun 19, 2002 | 11.21 | 11.43 | 11.18 | 11.23 | 2,540,740 | +0.00(+0.00%) |
Jun 18, 2002 | 11.35 | 11.38 | 11.21 | 11.23 | 2,338,818 | -0.12(-1.07%) |
Jun 17, 2002 | 11.30 | 11.43 | 11.25 | 11.35 | 1,700,612 | +0.04(+0.37%) |
Jun 14, 2002 | 11.12 | 11.40 | 11.06 | 11.30 | 2,766,164 | +0.22(+1.96%) |
Jun 12, 2002 | 10.99 | 11.11 | 10.88 | 11.09 | 3,708,081 | +0.10(+0.88%) |
Jun 11, 2002 | 11.38 | 11.38 | 10.88 | 10.99 | 2,980,169 | -0.37(-3.24%) |
Jun 10, 2002 | 11.39 | 11.42 | 11.27 | 11.36 | 1,239,999 | -0.03(-0.27%) |
Jun 07, 2002 | 11.42 | 11.48 | 11.26 | 11.39 | 3,496,228 | +0.00(+0.00%) |
Jun 06, 2002 | 11.61 | 11.61 | 11.36 | 11.39 | 2,849,747 | -0.21(-1.82%) |
Jun 05, 2002 | 11.36 | 11.63 | 11.26 | 11.60 | 4,625,336 | +0.33(+2.89%) |
May 31, 2002 | 11.21 | 11.40 | 11.18 | 11.27 | 2,054,803 | -0.19(-1.69%) |
May 28, 2002 | 11.27 | 11.55 | 11.15 | 11.47 | 3,181,760 | +0.45(+4.11%) |
May 27, 2002 | 11.33 | 11.52 | 10.94 | 11.01 | 2,640,046 | +0.00(+0.00%) |
May 24, 2002 | 11.33 | 11.52 | 10.94 | 11.01 | 2,639,881 | -0.33(-2.93%) |
May 23, 2002 | 11.24 | 11.38 | 11.21 | 11.35 | 2,115,546 | +0.14(+1.24%) |
May 22, 2002 | 11.15 | 11.29 | 11.10 | 11.21 | 1,792,636 | +0.02(+0.22%) |
May 21, 2002 | 11.15 | 11.27 | 11.03 | 11.18 | 3,414,466 | +0.11(+0.98%) |
May 20, 2002 | 10.88 | 11.12 | 10.88 | 11.07 | 2,986,955 | +0.20(+1.83%) |
May 17, 2002 | 11.30 | 11.41 | 10.87 | 10.88 | 3,193,842 | -0.39(-3.43%) |
May 16, 2002 | 11.60 | 11.63 | 11.23 | 11.26 | 2,610,585 | -0.28(-2.41%) |
May 15, 2002 | 11.73 | 11.84 | 11.43 | 11.54 | 3,807,221 | -0.24(-2.05%) |
May 14, 2002 | 11.78 | 11.84 | 11.66 | 11.78 | 3,360,014 | +0.16(+1.35%) |
May 13, 2002 | 11.48 | 11.70 | 11.42 | 11.62 | 3,161,071 | +0.26(+2.29%) |
May 10, 2002 | 11.42 | 11.55 | 11.29 | 11.36 | 1,759,865 | -0.03(-0.27%) |
May 09, 2002 | 11.48 | 11.56 | 11.32 | 11.40 | 2,736,042 | -0.08(-0.74%) |
May 08, 2002 | 11.27 | 11.50 | 11.18 | 11.48 | 2,702,940 | +0.21(+1.88%) |
May 07, 2002 | 11.30 | 11.42 | 11.23 | 11.27 | 4,776,281 | -0.11(-0.96%) |
May 06, 2002 | 11.18 | 11.44 | 11.12 | 11.38 | 6,945,948 | +0.25(+2.28%) |
May 03, 2002 | 11.06 | 11.12 | 10.94 | 11.12 | 2,252,257 | +0.10(+0.88%) |
May 02, 2002 | 10.97 | 11.05 | 10.86 | 11.03 | 1,737,521 | +0.06(+0.55%) |