Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.30 | 10.30 | 9.942 | 10.05 | 276,921 | -0.20(-1.97%) |
Jul 30, 2002 | 10.78 | 10.79 | 10.00 | 10.25 | 400,310 | -0.51(-4.73%) |
Jul 29, 2002 | 9.819 | 10.76 | 9.819 | 10.76 | 166,273 | +0.93(+9.46%) |
Jul 26, 2002 | 9.644 | 9.828 | 9.644 | 9.828 | 231,452 | +0.20(+2.10%) |
Jul 25, 2002 | 9.301 | 9.828 | 9.073 | 9.626 | 161,686 | +0.28(+3.00%) |
Jul 24, 2002 | 8.757 | 9.433 | 8.652 | 9.345 | 324,556 | +0.59(+6.71%) |
Jul 23, 2002 | 9.123 | 9.123 | 8.705 | 8.757 | 308,055 | -0.34(-3.76%) |
Jul 22, 2002 | 8.793 | 9.152 | 8.775 | 9.100 | 132,648 | +0.32(+3.70%) |
Jul 19, 2002 | 8.994 | 9.179 | 8.775 | 8.775 | 130,141 | -0.57(-6.10%) |
Jul 17, 2002 | 9.441 | 9.582 | 8.994 | 9.345 | 219,258 | -0.35(-3.62%) |
Jul 12, 2002 | 9.661 | 9.932 | 9.626 | 9.696 | 83,076 | +0.04(+0.45%) |
Jul 11, 2002 | 9.882 | 9.968 | 9.620 | 9.653 | 95,156 | -0.31(-3.08%) |
Jul 10, 2002 | 9.872 | 10.09 | 9.863 | 9.960 | 84,102 | -0.01(-0.09%) |
Jul 09, 2002 | 10.09 | 10.09 | 9.828 | 9.968 | 148,603 | +0.09(+0.89%) |
Jul 08, 2002 | 10.09 | 10.09 | 9.881 | 9.881 | 88,546 | -0.21(-2.09%) |
Jul 05, 2002 | 10.09 | 10.10 | 9.942 | 10.09 | 69,515 | +0.04(+0.35%) |
Jul 04, 2002 | 10.05 | 10.13 | 9.758 | 10.06 | 111,338 | +0.00(+0.00%) |
Jul 03, 2002 | 10.05 | 10.13 | 9.758 | 10.06 | 111,338 | -0.04(-0.35%) |
Jul 02, 2002 | 10.44 | 10.51 | 10.05 | 10.09 | 97,093 | -0.54(-5.12%) |
Jul 01, 2002 | 10.52 | 10.64 | 10.40 | 10.64 | 296,066 | +0.07(+0.66%) |
Jun 28, 2002 | 10.41 | 10.72 | 10.39 | 10.57 | 366,721 | +0.20(+1.95%) |
Jun 27, 2002 | 10.35 | 10.42 | 10.23 | 10.36 | 451,507 | +0.01(+0.08%) |
Jun 26, 2002 | 10.27 | 10.51 | 10.22 | 10.35 | 247,748 | -0.17(-1.58%) |
Jun 25, 2002 | 10.36 | 10.52 | 10.25 | 10.52 | 548,487 | +0.39(+3.81%) |
Jun 21, 2002 | 9.916 | 10.14 | 9.872 | 10.14 | 370,026 | +0.07(+0.70%) |
Jun 20, 2002 | 10.21 | 10.33 | 10.04 | 10.06 | 278,175 | -0.05(-0.52%) |
Jun 19, 2002 | 10.39 | 10.62 | 10.12 | 10.12 | 540,623 | -0.28(-2.70%) |
Jun 18, 2002 | 10.33 | 10.44 | 9.942 | 10.40 | 232,591 | +0.16(+1.54%) |
Jun 17, 2002 | 9.916 | 10.24 | 9.916 | 10.24 | 185,412 | +0.27(+2.73%) |
Jun 14, 2002 | 10.21 | 10.21 | 9.723 | 9.968 | 541,877 | +0.05(+0.53%) |
Jun 12, 2002 | 10.09 | 10.12 | 9.863 | 9.916 | 230,995 | -0.18(-1.82%) |
Jun 11, 2002 | 10.15 | 10.25 | 10.09 | 10.10 | 183,018 | -0.04(-0.35%) |
Jun 10, 2002 | 9.977 | 10.20 | 9.925 | 10.14 | 164,101 | +0.18(+1.76%) |
Jun 07, 2002 | 9.723 | 9.995 | 9.723 | 9.960 | 265,183 | +0.22(+2.25%) |
Jun 06, 2002 | 10.19 | 10.29 | 9.740 | 9.740 | 127,064 | -0.47(-4.64%) |
Jun 05, 2002 | 10.18 | 10.31 | 10.09 | 10.21 | 134,016 | -0.23(-2.18%) |
May 31, 2002 | 10.46 | 10.53 | 10.36 | 10.44 | 176,409 | +0.04(+0.42%) |
May 28, 2002 | 10.42 | 10.44 | 10.23 | 10.40 | 123,532 | -0.01(-0.08%) |
May 27, 2002 | 10.30 | 10.51 | 10.23 | 10.41 | 291,394 | +0.00(+0.00%) |
May 24, 2002 | 10.30 | 10.51 | 10.23 | 10.41 | 288,659 | +0.05(+0.51%) |
May 23, 2002 | 10.28 | 10.46 | 10.22 | 10.35 | 148,375 | +0.12(+1.20%) |
May 22, 2002 | 10.42 | 10.44 | 10.18 | 10.23 | 259,371 | -0.17(-1.60%) |
May 21, 2002 | 10.40 | 10.41 | 10.16 | 10.40 | 258,460 | +0.09(+0.85%) |
May 20, 2002 | 10.31 | 10.51 | 10.31 | 10.31 | 294,243 | -0.04(-0.34%) |
May 17, 2002 | 10.49 | 10.50 | 10.28 | 10.35 | 241,480 | -0.13(-1.26%) |
May 16, 2002 | 10.74 | 10.74 | 10.23 | 10.48 | 283,189 | -0.23(-2.13%) |
May 15, 2002 | 10.92 | 11.06 | 10.53 | 10.71 | 327,747 | -0.23(-2.09%) |
May 14, 2002 | 10.83 | 10.94 | 10.68 | 10.93 | 297,206 | +0.20(+1.88%) |
May 13, 2002 | 10.75 | 10.92 | 10.71 | 10.73 | 431,906 | +0.09(+0.82%) |
May 10, 2002 | 11.28 | 11.32 | 10.64 | 10.64 | 199,087 | -0.64(-5.68%) |
May 09, 2002 | 11.44 | 11.47 | 11.26 | 11.28 | 107,463 | -0.11(-1.00%) |
May 08, 2002 | 11.33 | 11.58 | 11.30 | 11.40 | 126,609 | +0.08(+0.70%) |
May 07, 2002 | 11.84 | 11.85 | 11.32 | 11.32 | 98,916 | -0.23(-1.98%) |
May 06, 2002 | 11.79 | 11.93 | 11.50 | 11.55 | 140,284 | -0.18(-1.57%) |
May 03, 2002 | 11.92 | 11.92 | 11.40 | 11.73 | 156,808 | -0.18(-1.55%) |
May 02, 2002 | 11.67 | 12.20 | 11.54 | 11.92 | 319,770 | +0.20(+1.72%) |