Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.721 | 10.04 | 9.644 | 10.03 | 3,400,023 | -0.00(-0.03%) |
Jul 30, 2002 | 10.08 | 10.15 | 9.803 | 10.04 | 3,310,673 | -0.07(-0.68%) |
Jul 29, 2002 | 9.838 | 10.19 | 9.833 | 10.10 | 7,004,274 | +0.70(+7.43%) |
Jul 26, 2002 | 9.241 | 9.419 | 9.186 | 9.405 | 4,444,501 | +0.22(+2.39%) |
Jul 25, 2002 | 8.602 | 9.224 | 8.569 | 9.186 | 6,429,884 | +0.03(+0.30%) |
Jul 24, 2002 | 8.199 | 9.213 | 8.199 | 9.158 | 6,664,381 | +0.45(+5.20%) |
Jul 23, 2002 | 8.637 | 8.909 | 8.605 | 8.706 | 6,561,173 | -0.45(-4.94%) |
Jul 22, 2002 | 9.186 | 9.394 | 8.788 | 9.158 | 6,432,801 | -0.20(-2.14%) |
Jul 19, 2002 | 9.611 | 9.816 | 9.356 | 9.359 | 7,647,225 | -0.79(-7.78%) |
Jul 17, 2002 | 9.940 | 10.28 | 9.844 | 10.15 | 4,413,137 | +0.13(+1.29%) |
Jul 12, 2002 | 10.07 | 10.21 | 9.937 | 10.02 | 3,525,477 | -0.29(-2.82%) |
Jul 11, 2002 | 10.13 | 10.31 | 10.02 | 10.31 | 7,837,595 | +0.18(+1.81%) |
Jul 10, 2002 | 10.80 | 11.23 | 9.940 | 10.13 | 11,595,746 | -0.73(-6.77%) |
Jul 09, 2002 | 11.27 | 11.32 | 10.86 | 10.86 | 9,828,448 | -0.16(-1.47%) |
Jul 08, 2002 | 11.00 | 11.02 | 11.00 | 11.02 | 3,609,356 | +0.12(+1.11%) |
Jul 05, 2002 | 10.69 | 10.95 | 10.68 | 10.90 | 2,489,387 | +0.51(+4.88%) |
Jul 04, 2002 | 10.32 | 10.43 | 10.21 | 10.40 | 4,269,813 | +0.00(+0.00%) |
Jul 03, 2002 | 10.32 | 10.43 | 10.21 | 10.40 | 4,269,813 | -0.21(-1.94%) |
Jul 02, 2002 | 10.83 | 10.89 | 10.46 | 10.60 | 5,040,407 | -0.37(-3.35%) |
Jul 01, 2002 | 11.28 | 11.32 | 10.90 | 10.97 | 5,241,353 | -0.27(-2.44%) |
Jun 28, 2002 | 11.34 | 11.41 | 11.24 | 11.24 | 3,146,197 | -0.06(-0.53%) |
Jun 27, 2002 | 11.43 | 11.43 | 11.13 | 11.30 | 3,727,151 | -0.10(-0.89%) |
Jun 26, 2002 | 11.09 | 11.46 | 11.09 | 11.40 | 4,295,706 | +0.49(+4.47%) |
Jun 25, 2002 | 11.13 | 11.31 | 10.86 | 10.92 | 4,486,076 | -0.15(-1.34%) |
Jun 21, 2002 | 10.89 | 11.52 | 10.89 | 11.06 | 5,959,066 | +0.18(+1.61%) |
Jun 20, 2002 | 11.19 | 11.23 | 10.88 | 10.89 | 3,115,198 | -0.30(-2.67%) |
Jun 19, 2002 | 11.32 | 11.42 | 11.19 | 11.19 | 4,001,765 | -0.45(-3.89%) |
Jun 18, 2002 | 11.46 | 11.66 | 11.38 | 11.64 | 3,425,187 | -0.15(-1.30%) |
Jun 17, 2002 | 11.33 | 11.90 | 11.33 | 11.79 | 4,080,903 | +0.55(+4.90%) |
Jun 14, 2002 | 10.87 | 11.28 | 10.73 | 11.24 | 2,811,775 | -0.05(-0.49%) |
Jun 12, 2002 | 11.27 | 11.42 | 11.23 | 11.30 | 6,968,898 | -0.18(-1.55%) |
Jun 11, 2002 | 11.71 | 11.73 | 11.46 | 11.48 | 4,510,145 | -0.24(-2.04%) |
Jun 10, 2002 | 11.50 | 11.94 | 11.50 | 11.71 | 3,871,569 | +0.22(+1.96%) |
Jun 07, 2002 | 11.20 | 11.49 | 11.17 | 11.49 | 5,754,474 | +0.07(+0.65%) |
Jun 06, 2002 | 11.65 | 11.65 | 11.38 | 11.42 | 4,034,222 | -0.42(-3.52%) |
Jun 05, 2002 | 12.01 | 12.05 | 11.73 | 11.83 | 4,567,767 | -0.16(-1.30%) |
May 31, 2002 | 12.13 | 12.18 | 11.98 | 11.99 | 3,459,832 | -0.42(-3.36%) |
May 28, 2002 | 12.33 | 12.42 | 12.27 | 12.40 | 3,508,336 | -0.03(-0.26%) |
May 27, 2002 | 12.55 | 12.60 | 12.41 | 12.44 | 2,192,528 | +0.00(+0.00%) |
May 24, 2002 | 12.55 | 12.60 | 12.41 | 12.44 | 2,192,528 | -0.33(-2.56%) |
May 23, 2002 | 12.60 | 12.79 | 12.48 | 12.76 | 4,437,936 | +0.00(+0.00%) |
May 22, 2002 | 12.74 | 12.82 | 12.69 | 12.76 | 2,620,676 | -0.04(-0.32%) |
May 21, 2002 | 12.96 | 13.02 | 12.74 | 12.81 | 4,043,339 | -0.14(-1.08%) |
May 20, 2002 | 12.90 | 13.08 | 12.87 | 12.95 | 4,370,468 | +0.15(+1.14%) |
May 17, 2002 | 12.91 | 12.91 | 12.75 | 12.80 | 4,059,751 | +0.05(+0.39%) |
May 16, 2002 | 12.90 | 12.93 | 12.67 | 12.75 | 4,112,996 | -0.03(-0.26%) |
May 15, 2002 | 12.88 | 12.91 | 12.75 | 12.78 | 8,250,061 | +0.36(+2.89%) |
May 14, 2002 | 12.39 | 12.45 | 12.28 | 12.42 | 2,709,296 | -0.02(-0.20%) |
May 13, 2002 | 12.34 | 12.45 | 12.30 | 12.45 | 2,994,850 | +0.15(+1.25%) |
May 10, 2002 | 12.60 | 12.61 | 12.20 | 12.30 | 5,449,227 | -0.32(-2.52%) |
May 09, 2002 | 12.62 | 12.65 | 12.56 | 12.61 | 29,211,826 | -0.06(-0.48%) |
May 08, 2002 | 12.65 | 12.78 | 12.61 | 12.67 | 3,671,354 | +0.22(+1.74%) |
May 07, 2002 | 12.57 | 12.58 | 12.39 | 12.46 | 4,586,731 | -0.12(-0.94%) |
May 06, 2002 | 12.52 | 12.63 | 12.49 | 12.57 | 3,020,378 | -0.04(-0.30%) |
May 03, 2002 | 12.83 | 12.85 | 12.60 | 12.61 | 109,407 | -0.16(-1.22%) |
May 02, 2002 | 12.95 | 12.98 | 12.68 | 12.77 | 4,927,353 | -0.25(-1.90%) |