Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.24 | 10.68 | 9.973 | 10.38 | 215,641 | -0.14(-1.31%) |
Jul 30, 2002 | 9.956 | 10.66 | 9.952 | 10.52 | 255,332 | +0.10(+0.99%) |
Jul 29, 2002 | 10.08 | 10.55 | 9.930 | 10.42 | 224,692 | +0.51(+5.13%) |
Jul 26, 2002 | 10.24 | 10.25 | 9.728 | 9.909 | 278,082 | -0.22(-2.13%) |
Jul 25, 2002 | 9.654 | 10.22 | 9.573 | 10.12 | 348,879 | +0.19(+1.86%) |
Jul 24, 2002 | 9.706 | 9.965 | 9.181 | 9.939 | 403,892 | +0.49(+5.20%) |
Jul 23, 2002 | 9.585 | 9.779 | 9.443 | 9.448 | 521,376 | -0.20(-2.10%) |
Jul 22, 2002 | 10.21 | 10.22 | 9.529 | 9.650 | 268,797 | -0.22(-2.23%) |
Jul 19, 2002 | 10.06 | 10.09 | 9.692 | 9.870 | 400,178 | -0.16(-1.59%) |
Jul 17, 2002 | 9.542 | 10.14 | 9.542 | 10.03 | 315,918 | +0.19(+1.92%) |
Jul 12, 2002 | 9.779 | 10.30 | 9.637 | 9.840 | 342,612 | -0.18(-1.80%) |
Jul 11, 2002 | 10.25 | 10.55 | 9.784 | 10.02 | 409,927 | -0.30(-2.92%) |
Jul 10, 2002 | 10.60 | 10.83 | 10.26 | 10.32 | 92,616 | -0.42(-3.89%) |
Jul 09, 2002 | 10.71 | 10.74 | 10.71 | 10.74 | 177,573 | +0.03(+0.24%) |
Jul 08, 2002 | 10.83 | 10.83 | 10.71 | 10.71 | 204,499 | -0.31(-2.85%) |
Jul 05, 2002 | 10.43 | 11.08 | 10.43 | 11.03 | 116,989 | +0.54(+5.13%) |
Jul 04, 2002 | 10.47 | 11.04 | 10.16 | 10.49 | 233,979 | +0.00(+0.00%) |
Jul 03, 2002 | 10.47 | 11.04 | 10.16 | 10.49 | 232,818 | -0.06(-0.57%) |
Jul 02, 2002 | 10.38 | 11.01 | 10.36 | 10.55 | 150,879 | -0.21(-1.93%) |
Jul 01, 2002 | 10.77 | 11.29 | 10.21 | 10.76 | 344,701 | +0.13(+1.26%) |
Jun 28, 2002 | 10.96 | 11.69 | 10.27 | 10.62 | 806,392 | -0.53(-4.75%) |
Jun 27, 2002 | 10.87 | 11.31 | 10.74 | 11.15 | 411,088 | +0.10(+0.90%) |
Jun 26, 2002 | 10.82 | 11.11 | 10.65 | 11.05 | 316,614 | +0.19(+1.78%) |
Jun 25, 2002 | 11.31 | 11.48 | 10.77 | 10.86 | 223,998 | -0.50(-4.36%) |
Jun 21, 2002 | 11.18 | 11.97 | 10.96 | 11.36 | 495,813 | -0.11(-0.94%) |
Jun 20, 2002 | 11.52 | 11.76 | 11.46 | 11.46 | 246,746 | -0.15(-1.30%) |
Jun 19, 2002 | 11.37 | 12.16 | 11.31 | 11.61 | 308,258 | -0.14(-1.21%) |
Jun 18, 2002 | 11.61 | 12.06 | 11.61 | 11.76 | 125,810 | -0.05(-0.44%) |
Jun 17, 2002 | 11.59 | 12.26 | 11.59 | 11.81 | 359,557 | +0.22(+1.86%) |
Jun 14, 2002 | 11.63 | 11.64 | 11.38 | 11.59 | 337,970 | -0.08(-0.66%) |
Jun 12, 2002 | 11.59 | 11.71 | 11.48 | 11.67 | 129,756 | +0.08(+0.71%) |
Jun 11, 2002 | 11.67 | 11.92 | 11.59 | 11.59 | 247,210 | -0.13(-1.14%) |
Jun 10, 2002 | 11.48 | 11.85 | 11.48 | 11.72 | 111,418 | -0.02(-0.18%) |
Jun 07, 2002 | 11.39 | 11.76 | 11.15 | 11.74 | 212,391 | +0.28(+2.40%) |
Jun 06, 2002 | 11.93 | 12.06 | 11.41 | 11.47 | 131,613 | -0.54(-4.49%) |
Jun 05, 2002 | 11.78 | 12.01 | 11.78 | 12.01 | 117,918 | -0.25(-2.07%) |
May 31, 2002 | 12.40 | 12.60 | 12.14 | 12.26 | 265,315 | -0.66(-5.13%) |
May 28, 2002 | 13.06 | 13.06 | 12.78 | 12.92 | 226,551 | -0.21(-1.61%) |
May 27, 2002 | 12.97 | 13.44 | 12.97 | 13.14 | 184,072 | +0.00(+0.00%) |
May 24, 2002 | 12.97 | 13.44 | 12.97 | 13.14 | 181,287 | -0.11(-0.81%) |
May 23, 2002 | 12.97 | 13.25 | 12.87 | 13.24 | 220,980 | +0.18(+1.35%) |
May 22, 2002 | 13.18 | 13.37 | 12.96 | 13.07 | 125,113 | -0.12(-0.95%) |
May 21, 2002 | 13.31 | 13.53 | 13.19 | 13.19 | 92,616 | -0.19(-1.39%) |
May 20, 2002 | 13.56 | 13.57 | 13.35 | 13.38 | 132,309 | +0.02(+0.13%) |
May 17, 2002 | 13.59 | 13.59 | 13.17 | 13.36 | 187,786 | +0.04(+0.32%) |
May 16, 2002 | 13.60 | 13.72 | 13.26 | 13.32 | 147,165 | -0.29(-2.12%) |
May 15, 2002 | 13.72 | 13.72 | 13.43 | 13.60 | 259,280 | -0.14(-1.03%) |
May 14, 2002 | 12.95 | 13.79 | 12.95 | 13.75 | 214,713 | +0.67(+5.14%) |
May 13, 2002 | 12.93 | 13.23 | 12.91 | 13.07 | 128,595 | +0.15(+1.13%) |
May 10, 2002 | 13.07 | 13.25 | 12.90 | 12.93 | 196,143 | -0.26(-1.96%) |
May 09, 2002 | 13.33 | 13.53 | 13.09 | 13.19 | 168,288 | -0.17(-1.26%) |
May 08, 2002 | 13.36 | 13.41 | 13.00 | 13.36 | 160,396 | +0.27(+2.04%) |
May 07, 2002 | 13.07 | 13.39 | 12.91 | 13.09 | 78,689 | +0.14(+1.09%) |
May 06, 2002 | 13.39 | 13.64 | 12.89 | 12.95 | 107,472 | -0.48(-3.56%) |
May 03, 2002 | 13.27 | 13.57 | 13.17 | 13.42 | 210,999 | +0.08(+0.61%) |
May 02, 2002 | 12.92 | 13.54 | 12.92 | 13.34 | 193,822 | +0.23(+1.78%) |