Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.355 | 7.669 | 7.118 | 7.382 | 733,311 | -0.28(-3.60%) |
Jul 30, 2002 | 7.520 | 7.757 | 7.344 | 7.658 | 652,900 | +0.00(+0.00%) |
Jul 29, 2002 | 7.316 | 7.691 | 7.316 | 7.658 | 1,076,914 | +0.76(+11.02%) |
Jul 26, 2002 | 6.782 | 6.958 | 6.611 | 6.898 | 724,053 | +0.09(+1.38%) |
Jul 25, 2002 | 6.578 | 7.068 | 6.462 | 6.804 | 1,433,405 | +0.20(+3.09%) |
Jul 24, 2002 | 5.564 | 6.600 | 5.482 | 6.600 | 2,980,255 | +0.34(+5.46%) |
Jul 23, 2002 | 6.942 | 6.947 | 6.143 | 6.259 | 3,135,630 | -1.04(-14.26%) |
Jul 22, 2002 | 7.685 | 7.895 | 7.300 | 7.300 | 1,910,420 | -2.06(-22.01%) |
Jul 19, 2002 | 9.729 | 9.906 | 9.278 | 9.360 | 560,329 | -0.59(-5.92%) |
Jul 17, 2002 | 10.10 | 10.40 | 9.779 | 9.950 | 689,748 | -0.41(-3.94%) |
Jul 12, 2002 | 10.29 | 10.53 | 9.977 | 10.36 | 704,269 | -0.07(-0.69%) |
Jul 11, 2002 | 10.24 | 10.50 | 9.988 | 10.43 | 827,516 | +0.08(+0.74%) |
Jul 10, 2002 | 10.96 | 11.01 | 10.35 | 10.35 | 333,801 | -0.58(-5.29%) |
Jul 09, 2002 | 11.02 | 11.17 | 10.91 | 10.93 | 295,684 | -0.24(-2.12%) |
Jul 08, 2002 | 11.22 | 11.33 | 11.05 | 11.17 | 329,808 | -0.23(-2.03%) |
Jul 05, 2002 | 11.07 | 11.54 | 11.07 | 11.40 | 427,825 | +0.88(+8.32%) |
Jul 04, 2002 | 10.52 | 10.63 | 10.33 | 10.52 | 602,258 | +0.00(+0.00%) |
Jul 03, 2002 | 10.52 | 10.63 | 10.33 | 10.52 | 602,258 | -0.15(-1.44%) |
Jul 02, 2002 | 10.97 | 10.99 | 10.56 | 10.68 | 634,205 | -0.52(-4.67%) |
Jul 01, 2002 | 11.58 | 11.70 | 11.21 | 11.20 | 566,500 | -0.01(-0.10%) |
Jun 28, 2002 | 11.40 | 11.62 | 11.21 | 11.21 | 812,995 | +0.38(+3.51%) |
Jun 27, 2002 | 10.83 | 10.92 | 10.63 | 10.83 | 684,665 | +0.35(+3.36%) |
Jun 26, 2002 | 10.16 | 10.54 | 10.16 | 10.48 | 163,361 | +0.10(+0.96%) |
Jun 25, 2002 | 10.41 | 10.67 | 10.36 | 10.38 | 664,154 | +0.08(+0.75%) |
Jun 21, 2002 | 10.33 | 10.50 | 10.14 | 10.30 | 528,746 | +0.39(+3.95%) |
Jun 20, 2002 | 10.25 | 10.26 | 9.900 | 9.911 | 326,904 | -0.35(-3.38%) |
Jun 19, 2002 | 10.39 | 10.43 | 10.16 | 10.26 | 343,966 | -0.35(-3.32%) |
Jun 18, 2002 | 10.47 | 10.61 | 10.45 | 10.61 | 302,944 | +0.04(+0.36%) |
Jun 17, 2002 | 10.43 | 10.75 | 10.42 | 10.57 | 510,595 | +0.37(+3.62%) |
Jun 14, 2002 | 10.14 | 10.21 | 9.977 | 10.20 | 483,912 | -0.38(-3.59%) |
Jun 12, 2002 | 10.68 | 10.77 | 10.46 | 10.58 | 471,206 | -0.41(-3.71%) |
Jun 11, 2002 | 11.05 | 11.12 | 10.91 | 10.99 | 1,089,075 | -0.03(-0.25%) |
Jun 10, 2002 | 10.94 | 11.07 | 10.88 | 11.02 | 673,411 | -0.11(-0.99%) |
Jun 07, 2002 | 11.18 | 11.22 | 10.93 | 11.13 | 518,944 | -0.44(-3.76%) |
Jun 06, 2002 | 11.49 | 11.65 | 11.44 | 11.56 | 235,421 | +0.08(+0.67%) |
Jun 05, 2002 | 11.50 | 11.59 | 11.38 | 11.49 | 223,805 | -0.35(-2.93%) |
May 31, 2002 | 11.87 | 12.02 | 11.82 | 11.83 | 281,163 | -0.40(-3.29%) |
May 28, 2002 | 12.33 | 12.37 | 12.15 | 12.24 | 486,635 | -0.02(-0.13%) |
May 27, 2002 | 12.16 | 12.34 | 12.16 | 12.25 | 196,578 | +0.00(+0.00%) |
May 24, 2002 | 12.16 | 12.34 | 12.16 | 12.25 | 196,578 | -0.03(-0.22%) |
May 23, 2002 | 12.05 | 12.29 | 12.05 | 12.28 | 354,494 | -0.03(-0.22%) |
May 22, 2002 | 12.23 | 12.31 | 12.15 | 12.31 | 312,201 | -0.15(-1.24%) |
May 21, 2002 | 12.29 | 12.56 | 12.29 | 12.46 | 287,879 | -0.20(-1.57%) |
May 20, 2002 | 12.53 | 12.67 | 12.40 | 12.66 | 317,465 | -0.14(-1.12%) |
May 17, 2002 | 12.92 | 12.95 | 12.62 | 12.80 | 166,628 | -0.04(-0.34%) |
May 16, 2002 | 12.88 | 12.95 | 12.74 | 12.85 | 290,057 | -0.04(-0.34%) |
May 15, 2002 | 12.49 | 12.89 | 12.46 | 12.89 | 626,763 | +0.38(+3.04%) |
May 14, 2002 | 12.54 | 12.56 | 12.42 | 12.51 | 215,455 | -0.02(-0.18%) |
May 13, 2002 | 12.45 | 12.59 | 12.37 | 12.53 | 206,198 | +0.02(+0.18%) |
May 10, 2002 | 12.53 | 12.54 | 12.33 | 12.51 | 407,858 | -0.11(-0.87%) |
May 09, 2002 | 12.48 | 12.73 | 12.38 | 12.62 | 269,909 | +0.03(+0.22%) |
May 08, 2002 | 12.67 | 12.74 | 12.49 | 12.59 | 252,302 | +0.23(+1.83%) |
May 07, 2002 | 12.46 | 12.56 | 12.28 | 12.37 | 262,467 | -0.29(-2.31%) |
May 06, 2002 | 12.69 | 12.81 | 12.65 | 12.66 | 184,779 | +0.03(+0.22%) |
May 03, 2002 | 12.52 | 12.67 | 12.34 | 12.63 | 461,042 | +0.09(+0.75%) |
May 02, 2002 | 12.64 | 12.68 | 12.41 | 12.54 | 396,242 | -0.35(-2.69%) |