Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.931 | 10.04 | 9.540 | 9.661 | 2,242,494 | -0.23(-2.30%) |
Jul 30, 2002 | 9.910 | 10.21 | 9.680 | 9.889 | 3,062,295 | -0.10(-1.05%) |
Jul 29, 2002 | 9.335 | 10.06 | 9.335 | 9.994 | 2,657,656 | +0.87(+9.56%) |
Jul 26, 2002 | 9.275 | 9.448 | 8.961 | 9.122 | 3,215,828 | -0.15(-1.58%) |
Jul 25, 2002 | 9.360 | 9.730 | 8.792 | 9.268 | 3,820,156 | -0.09(-0.96%) |
Jul 24, 2002 | 8.792 | 9.398 | 8.509 | 9.358 | 3,228,742 | +0.46(+5.19%) |
Jul 23, 2002 | 8.562 | 8.999 | 8.541 | 8.896 | 3,592,487 | +0.45(+5.37%) |
Jul 22, 2002 | 8.980 | 9.241 | 8.378 | 8.442 | 5,036,465 | -0.54(-5.98%) |
Jul 19, 2002 | 9.419 | 9.707 | 8.955 | 8.980 | 3,018,531 | -0.61(-6.32%) |
Jul 17, 2002 | 9.670 | 10.03 | 9.178 | 9.586 | 4,965,438 | -0.56(-5.56%) |
Jul 12, 2002 | 10.39 | 10.42 | 9.992 | 10.15 | 430,467 | -0.19(-1.84%) |
Jul 11, 2002 | 10.43 | 10.54 | 10.08 | 10.34 | 4,796,599 | -0.05(-0.44%) |
Jul 10, 2002 | 10.87 | 10.96 | 10.38 | 10.39 | 2,850,649 | -0.48(-4.46%) |
Jul 09, 2002 | 10.86 | 11.20 | 10.82 | 10.87 | 3,601,575 | +0.01(+0.10%) |
Jul 08, 2002 | 10.89 | 10.93 | 10.71 | 10.86 | 1,684,800 | +0.01(+0.10%) |
Jul 05, 2002 | 10.62 | 10.93 | 10.52 | 10.85 | 984,095 | +0.36(+3.39%) |
Jul 04, 2002 | 10.36 | 10.52 | 9.952 | 10.50 | 2,919,523 | +0.00(+0.00%) |
Jul 03, 2002 | 10.36 | 10.52 | 9.952 | 10.50 | 2,919,523 | +0.08(+0.74%) |
Jul 02, 2002 | 10.98 | 10.98 | 10.32 | 10.42 | 2,825,777 | -0.56(-5.09%) |
Jul 01, 2002 | 10.91 | 11.06 | 10.86 | 10.98 | 3,101,754 | +0.21(+1.92%) |
Jun 28, 2002 | 10.69 | 11.06 | 10.66 | 10.77 | 3,048,185 | +0.09(+0.80%) |
Jun 27, 2002 | 10.90 | 11.02 | 10.53 | 10.68 | 2,617,957 | -0.11(-1.03%) |
Jun 26, 2002 | 10.56 | 10.81 | 10.42 | 10.79 | 3,951,927 | +0.24(+2.26%) |
Jun 25, 2002 | 11.24 | 11.37 | 10.46 | 10.56 | 5,097,687 | -0.34(-3.11%) |
Jun 21, 2002 | 11.00 | 11.03 | 10.75 | 10.89 | 3,384,189 | +0.08(+0.75%) |
Jun 20, 2002 | 10.61 | 10.87 | 10.60 | 10.81 | 2,442,422 | +0.29(+2.76%) |
Jun 19, 2002 | 10.43 | 10.84 | 10.29 | 10.52 | 3,676,906 | +0.20(+1.95%) |
Jun 18, 2002 | 10.23 | 10.49 | 10.19 | 10.32 | 2,484,034 | +0.21(+2.05%) |
Jun 17, 2002 | 9.785 | 10.24 | 9.785 | 10.12 | 2,382,396 | +0.37(+3.82%) |
Jun 14, 2002 | 9.833 | 9.887 | 9.513 | 9.743 | 3,726,171 | -0.60(-5.76%) |
Jun 12, 2002 | 10.39 | 10.64 | 10.26 | 10.34 | 1,951,211 | -0.11(-1.06%) |
Jun 11, 2002 | 10.45 | 10.66 | 10.43 | 10.45 | 167,403 | -0.05(-0.48%) |
Jun 10, 2002 | 10.61 | 10.73 | 10.46 | 10.50 | 1,119,214 | -0.08(-0.77%) |
Jun 07, 2002 | 10.35 | 10.79 | 10.19 | 10.58 | 2,143,248 | +0.19(+1.87%) |
Jun 06, 2002 | 10.32 | 10.62 | 10.29 | 10.39 | 2,561,757 | +0.07(+0.67%) |
Jun 05, 2002 | 10.12 | 10.38 | 10.12 | 10.32 | 3,528,634 | -0.46(-4.23%) |
May 31, 2002 | 10.61 | 10.91 | 10.61 | 10.77 | 1,192,872 | -0.13(-1.21%) |
May 28, 2002 | 11.00 | 11.08 | 10.82 | 10.91 | 1,615,686 | -0.09(-0.84%) |
May 27, 2002 | 10.84 | 11.06 | 10.76 | 11.00 | 1,365,298 | +0.00(+0.00%) |
May 24, 2002 | 10.84 | 11.06 | 10.76 | 11.00 | 1,365,298 | +0.16(+1.49%) |
May 23, 2002 | 10.47 | 10.86 | 10.37 | 10.84 | 2,202,556 | +0.37(+3.49%) |
May 22, 2002 | 10.54 | 10.70 | 10.38 | 10.47 | 1,249,311 | -0.07(-0.63%) |
May 21, 2002 | 10.82 | 10.82 | 10.52 | 10.54 | 1,655,385 | -0.28(-2.63%) |
May 20, 2002 | 10.82 | 10.97 | 10.76 | 10.82 | 994,618 | +0.00(+0.02%) |
May 17, 2002 | 10.56 | 10.83 | 10.52 | 10.82 | 1,760,371 | +0.26(+2.47%) |
May 16, 2002 | 10.75 | 10.78 | 10.45 | 10.56 | 2,644,742 | -0.29(-2.68%) |
May 15, 2002 | 11.02 | 11.08 | 10.85 | 10.85 | 1,396,626 | -0.21(-1.91%) |
May 14, 2002 | 10.55 | 11.13 | 10.47 | 11.06 | 2,361,590 | +0.41(+3.85%) |
May 13, 2002 | 10.66 | 10.75 | 10.47 | 10.65 | 1,848,378 | +0.12(+1.09%) |
May 10, 2002 | 10.76 | 10.76 | 10.52 | 10.54 | 2,173,141 | -0.24(-2.23%) |
May 09, 2002 | 10.82 | 10.98 | 10.69 | 10.78 | 1,383,712 | -0.04(-0.41%) |
May 08, 2002 | 11.00 | 11.11 | 10.64 | 10.82 | 2,578,498 | -0.10(-0.96%) |
May 07, 2002 | 10.73 | 11.05 | 10.73 | 10.92 | 1,843,355 | +0.23(+2.15%) |
May 06, 2002 | 10.98 | 11.21 | 10.69 | 10.69 | 2,366,851 | -0.36(-3.25%) |
May 03, 2002 | 10.87 | 11.07 | 10.81 | 11.05 | 1,929,210 | +0.09(+0.84%) |
May 02, 2002 | 10.58 | 10.96 | 10.50 | 10.96 | 3,979,429 | +0.18(+1.71%) |