Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.688 | 9.688 | 9.480 | 9.616 | 501,860 | -0.12(-1.19%) |
Jul 30, 2002 | 9.620 | 9.863 | 9.578 | 9.732 | 749,141 | -0.01(-0.11%) |
Jul 29, 2002 | 9.436 | 9.773 | 9.423 | 9.743 | 1,248,265 | +0.55(+5.96%) |
Jul 26, 2002 | 9.008 | 9.206 | 9.008 | 9.195 | 49,729 | +0.16(+1.72%) |
Jul 25, 2002 | 9.052 | 9.258 | 8.756 | 9.039 | 671,125 | -0.20(-2.16%) |
Jul 24, 2002 | 8.395 | 9.239 | 8.395 | 9.239 | 152,383 | +0.53(+6.06%) |
Jul 23, 2002 | 8.921 | 9.028 | 8.638 | 8.710 | 50,186 | -0.15(-1.66%) |
Jul 22, 2002 | 9.096 | 9.182 | 8.702 | 8.857 | 794,765 | -0.24(-2.65%) |
Jul 19, 2002 | 9.271 | 9.304 | 9.074 | 9.098 | 239,068 | -0.49(-5.14%) |
Jul 17, 2002 | 9.929 | 9.929 | 9.447 | 9.591 | 349,933 | -0.38(-3.82%) |
Jul 12, 2002 | 10.04 | 10.15 | 9.896 | 9.973 | 109,953 | -0.18(-1.73%) |
Jul 11, 2002 | 9.995 | 10.15 | 9.808 | 10.15 | 153,751 | +0.02(+0.19%) |
Jul 10, 2002 | 10.51 | 10.56 | 10.13 | 10.13 | 78,929 | -0.31(-2.98%) |
Jul 09, 2002 | 10.75 | 10.78 | 10.44 | 10.44 | 29,655 | -0.23(-2.20%) |
Jul 08, 2002 | 10.87 | 10.87 | 10.67 | 10.67 | 93,984 | -0.19(-1.72%) |
Jul 05, 2002 | 10.72 | 10.90 | 10.67 | 10.86 | 324,840 | +0.34(+3.25%) |
Jul 04, 2002 | 10.30 | 10.52 | 10.16 | 10.52 | 273,286 | +0.00(+0.00%) |
Jul 03, 2002 | 10.30 | 10.52 | 10.16 | 10.52 | 273,286 | +0.22(+2.11%) |
Jul 02, 2002 | 10.55 | 10.55 | 10.26 | 10.30 | 328,490 | -0.27(-2.59%) |
Jul 01, 2002 | 10.94 | 10.94 | 10.58 | 10.58 | 51,098 | -0.33(-3.02%) |
Jun 28, 2002 | 10.88 | 11.04 | 10.86 | 10.90 | 66,154 | +0.10(+0.91%) |
Jun 27, 2002 | 10.85 | 10.90 | 10.51 | 10.81 | 88,510 | +0.09(+0.84%) |
Jun 26, 2002 | 10.61 | 10.83 | 10.59 | 10.72 | 477,680 | -0.20(-1.81%) |
Jun 25, 2002 | 11.16 | 11.17 | 10.90 | 10.91 | 178,388 | -0.06(-0.58%) |
Jun 21, 2002 | 11.18 | 11.18 | 10.98 | 10.98 | 51,098 | -0.33(-2.95%) |
Jun 20, 2002 | 11.49 | 11.49 | 11.29 | 11.31 | 276,936 | -0.15(-1.34%) |
Jun 19, 2002 | 11.51 | 11.66 | 11.46 | 11.46 | 74,822 | -0.15(-1.30%) |
Jun 18, 2002 | 11.53 | 11.63 | 11.53 | 11.61 | 74,366 | +0.05(+0.45%) |
Jun 17, 2002 | 11.31 | 11.56 | 11.31 | 11.56 | 65,241 | +0.30(+2.63%) |
Jun 14, 2002 | 11.11 | 11.27 | 10.98 | 11.27 | 155,576 | -0.13(-1.15%) |
Jun 12, 2002 | 11.53 | 11.55 | 11.28 | 11.40 | 394,189 | -0.14(-1.23%) |
Jun 11, 2002 | 11.76 | 11.87 | 11.54 | 11.54 | 67,066 | -0.15(-1.31%) |
Jun 10, 2002 | 11.72 | 11.78 | 11.64 | 11.69 | 122,727 | +0.07(+0.58%) |
Jun 07, 2002 | 11.46 | 11.66 | 11.46 | 11.63 | 116,340 | +0.01(+0.09%) |
Jun 06, 2002 | 11.78 | 11.78 | 11.55 | 11.61 | 87,597 | -0.18(-1.49%) |
Jun 05, 2002 | 11.76 | 11.82 | 11.70 | 11.79 | 43,342 | -0.23(-1.93%) |
May 31, 2002 | 11.95 | 12.12 | 11.95 | 12.02 | 41,517 | +0.02(+0.16%) |
May 28, 2002 | 12.19 | 12.19 | 11.95 | 12.00 | 188,425 | -0.23(-1.86%) |
May 27, 2002 | 12.27 | 12.29 | 12.19 | 12.23 | 57,029 | +0.00(+0.00%) |
May 24, 2002 | 12.27 | 12.29 | 12.19 | 12.23 | 57,029 | +0.00(+0.00%) |
May 23, 2002 | 12.20 | 12.24 | 12.07 | 12.23 | 34,674 | +0.12(+1.00%) |
May 22, 2002 | 12.06 | 12.17 | 11.99 | 12.11 | 63,416 | -0.02(-0.18%) |
May 21, 2002 | 12.48 | 12.48 | 12.13 | 12.13 | 8,865,146 | -0.29(-2.36%) |
May 20, 2002 | 12.50 | 12.50 | 12.38 | 12.43 | 55,204 | -0.08(-0.61%) |
May 17, 2002 | 12.39 | 12.51 | 12.36 | 12.50 | 2,416,688 | +0.12(+0.94%) |
May 16, 2002 | 12.39 | 12.45 | 12.35 | 12.39 | 456,237,248 | +0.07(+0.53%) |
May 15, 2002 | 12.34 | 12.48 | 12.32 | 12.32 | 1,110,025 | +0.01(+0.11%) |
May 14, 2002 | 12.23 | 12.31 | 12.18 | 12.31 | 274,198 | +0.33(+2.76%) |
May 13, 2002 | 11.84 | 11.98 | 11.82 | 11.98 | 147,820 | +0.12(+1.02%) |
May 10, 2002 | 12.02 | 12.06 | 11.83 | 11.86 | 71,173 | -0.16(-1.30%) |
May 09, 2002 | 12.10 | 12.12 | 12.01 | 12.01 | 58,854 | -0.17(-1.42%) |
May 08, 2002 | 12.15 | 12.18 | 12.06 | 12.18 | 67,979 | +0.22(+1.81%) |
May 07, 2002 | 11.95 | 12.01 | 11.89 | 11.97 | 530,603 | +0.10(+0.83%) |
May 06, 2002 | 12.10 | 12.15 | 11.87 | 11.87 | 463,537 | -0.25(-2.10%) |
May 03, 2002 | 12.16 | 12.19 | 12.02 | 12.12 | 233,593 | -0.06(-0.52%) |
May 02, 2002 | 12.24 | 12.27 | 12.15 | 12.19 | 124,552 | -0.04(-0.34%) |