Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.57 | 11.01 | 10.44 | 10.99 | 7,375,436 | +0.44(+4.21%) |
Jul 30, 2002 | 10.29 | 10.77 | 9.921 | 10.55 | 7,438,305 | +0.09(+0.84%) |
Jul 29, 2002 | 10.15 | 10.46 | 10.13 | 10.46 | 6,066,609 | +0.52(+5.25%) |
Jul 26, 2002 | 9.798 | 9.938 | 9.658 | 9.938 | 8,068,713 | +0.17(+1.79%) |
Jul 25, 2002 | 9.973 | 9.973 | 9.448 | 9.763 | 14,173,616 | -0.29(-2.89%) |
Jul 24, 2002 | 9.273 | 10.06 | 9.098 | 10.05 | 19,171,446 | +1.39(+16.08%) |
Jul 23, 2002 | 8.801 | 8.972 | 8.482 | 8.661 | 8,343,052 | -0.22(-2.52%) |
Jul 22, 2002 | 8.913 | 9.308 | 8.783 | 8.885 | 7,775,513 | -0.03(-0.31%) |
Jul 19, 2002 | 9.028 | 9.326 | 8.573 | 8.913 | 8,389,062 | -0.88(-9.00%) |
Jul 17, 2002 | 10.11 | 10.28 | 9.711 | 9.795 | 7,433,447 | -0.71(-6.79%) |
Jul 12, 2002 | 10.60 | 10.69 | 10.44 | 10.51 | 4,804,935 | -0.09(-0.89%) |
Jul 11, 2002 | 10.32 | 10.75 | 10.31 | 10.60 | 6,313,515 | +0.22(+2.16%) |
Jul 10, 2002 | 10.67 | 10.75 | 10.30 | 10.38 | 4,944,962 | -0.33(-3.07%) |
Jul 09, 2002 | 11.06 | 11.18 | 10.67 | 10.71 | 3,348,366 | -0.18(-1.64%) |
Jul 08, 2002 | 10.92 | 11.09 | 10.71 | 10.89 | 4,167,382 | -0.02(-0.19%) |
Jul 05, 2002 | 10.63 | 10.95 | 10.57 | 10.91 | 1,479,430 | +0.37(+3.49%) |
Jul 04, 2002 | 10.60 | 10.79 | 10.28 | 10.54 | 5,288,172 | +0.00(+0.00%) |
Jul 03, 2002 | 10.60 | 10.79 | 10.28 | 10.54 | 5,288,172 | -0.10(-0.92%) |
Jul 02, 2002 | 10.71 | 10.83 | 10.59 | 10.64 | 5,871,143 | -0.14(-1.33%) |
Jul 01, 2002 | 11.19 | 11.25 | 10.78 | 10.78 | 5,149,288 | -0.42(-3.72%) |
Jun 28, 2002 | 10.97 | 11.31 | 10.89 | 11.20 | 5,655,958 | +0.20(+1.85%) |
Jun 27, 2002 | 10.57 | 11.10 | 10.55 | 10.99 | 6,527,556 | +0.46(+4.35%) |
Jun 26, 2002 | 10.53 | 10.56 | 10.25 | 10.54 | 6,736,740 | +0.01(+0.10%) |
Jun 25, 2002 | 10.64 | 10.78 | 10.52 | 10.53 | 4,656,621 | -0.19(-1.76%) |
Jun 21, 2002 | 10.59 | 10.90 | 10.59 | 10.71 | 6,726,452 | -0.09(-0.87%) |
Jun 20, 2002 | 10.88 | 11.01 | 10.73 | 10.81 | 5,643,670 | -0.21(-1.94%) |
Jun 19, 2002 | 10.98 | 11.18 | 10.85 | 11.02 | 3,228,628 | -0.14(-1.22%) |
Jun 18, 2002 | 10.98 | 11.19 | 10.90 | 11.16 | 3,378,086 | +0.20(+1.82%) |
Jun 17, 2002 | 10.67 | 11.01 | 10.64 | 10.96 | 4,850,373 | +0.27(+2.52%) |
Jun 14, 2002 | 10.55 | 10.74 | 10.50 | 10.69 | 5,655,386 | -0.38(-3.48%) |
Jun 12, 2002 | 11.08 | 11.27 | 11.01 | 11.08 | 5,611,664 | -0.06(-0.57%) |
Jun 11, 2002 | 11.34 | 11.34 | 11.05 | 11.14 | 7,448,021 | -0.38(-3.28%) |
Jun 10, 2002 | 11.20 | 11.60 | 11.19 | 11.52 | 6,308,371 | +0.31(+2.78%) |
Jun 07, 2002 | 11.02 | 11.23 | 10.91 | 11.20 | 3,852,178 | +0.11(+1.01%) |
Jun 06, 2002 | 11.22 | 11.27 | 11.09 | 11.09 | 4,830,940 | -0.19(-1.64%) |
Jun 05, 2002 | 11.13 | 11.34 | 11.09 | 11.28 | 4,909,527 | +0.02(+0.22%) |
May 31, 2002 | 11.20 | 11.34 | 11.08 | 11.25 | 5,984,308 | +0.39(+3.61%) |
May 28, 2002 | 10.90 | 10.99 | 10.65 | 10.86 | 4,102,513 | -0.09(-0.83%) |
May 27, 2002 | 10.70 | 11.00 | 10.65 | 10.95 | 5,654,243 | +0.00(+0.00%) |
May 24, 2002 | 10.70 | 11.00 | 10.65 | 10.95 | 5,654,243 | +0.30(+2.83%) |
May 23, 2002 | 10.62 | 10.69 | 10.41 | 10.65 | 3,438,669 | +0.22(+2.08%) |
May 22, 2002 | 10.47 | 10.56 | 10.41 | 10.44 | 3,014,586 | -0.04(-0.33%) |
May 21, 2002 | 10.50 | 10.59 | 10.43 | 10.47 | 3,090,601 | +0.09(+0.91%) |
May 20, 2002 | 10.47 | 10.52 | 10.32 | 10.38 | 2,876,845 | -0.14(-1.33%) |
May 17, 2002 | 10.52 | 10.67 | 10.44 | 10.52 | 2,549,353 | -0.00(-0.03%) |
May 16, 2002 | 10.40 | 10.60 | 10.39 | 10.52 | 2,831,408 | +0.21(+2.00%) |
May 15, 2002 | 10.15 | 10.41 | 10.13 | 10.31 | 3,602,701 | -0.06(-0.61%) |
May 14, 2002 | 10.36 | 10.41 | 10.21 | 10.38 | 3,386,659 | +0.02(+0.17%) |
May 13, 2002 | 10.30 | 10.39 | 10.24 | 10.36 | 2,486,769 | +0.19(+1.86%) |
May 10, 2002 | 10.39 | 10.39 | 10.15 | 10.17 | 1,602,026 | -0.11(-1.06%) |
May 09, 2002 | 10.25 | 10.42 | 10.24 | 10.28 | 1,478,573 | -0.10(-0.98%) |
May 08, 2002 | 10.46 | 10.46 | 10.24 | 10.38 | 2,783,399 | +0.16(+1.61%) |
May 07, 2002 | 10.49 | 10.52 | 10.21 | 10.21 | 3,062,024 | -0.19(-1.85%) |
May 06, 2002 | 10.42 | 10.59 | 10.39 | 10.41 | 2,455,621 | -0.09(-0.90%) |
May 03, 2002 | 10.52 | 10.60 | 10.39 | 10.50 | 2,565,356 | -0.14(-1.31%) |
May 02, 2002 | 10.60 | 10.70 | 10.52 | 10.64 | 228,615 | -0.02(-0.16%) |