Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.59 | 10.83 | 10.53 | 10.83 | 1,054,703 | +0.24(+2.23%) |
Jul 30, 2002 | 10.77 | 10.83 | 10.46 | 10.60 | 1,185,312 | -0.17(-1.57%) |
Jul 29, 2002 | 10.30 | 10.80 | 10.27 | 10.77 | 1,755,097 | +0.57(+5.57%) |
Jul 26, 2002 | 10.23 | 10.23 | 9.985 | 10.20 | 1,376,311 | -0.04(-0.36%) |
Jul 25, 2002 | 10.30 | 10.65 | 10.04 | 10.23 | 6,081,249 | +0.38(+3.84%) |
Jul 24, 2002 | 8.972 | 9.869 | 8.909 | 9.856 | 2,392,695 | +0.78(+8.64%) |
Jul 23, 2002 | 8.829 | 9.155 | 8.829 | 9.072 | 1,311,508 | +0.24(+2.75%) |
Jul 22, 2002 | 9.072 | 9.118 | 8.580 | 8.829 | 1,573,328 | -0.28(-3.03%) |
Jul 19, 2002 | 9.221 | 9.228 | 8.905 | 9.105 | 2,146,323 | -0.24(-2.53%) |
Jul 17, 2002 | 9.387 | 9.503 | 9.238 | 9.341 | 1,724,401 | -0.15(-1.54%) |
Jul 12, 2002 | 9.869 | 9.869 | 9.417 | 9.487 | 1,422,656 | -0.35(-3.55%) |
Jul 11, 2002 | 9.935 | 10.09 | 9.786 | 9.836 | 1,265,564 | -0.19(-1.86%) |
Jul 10, 2002 | 9.985 | 10.30 | 9.972 | 10.02 | 1,402,392 | +0.02(+0.20%) |
Jul 09, 2002 | 10.42 | 10.58 | 10.37 | 10.00 | 1,597,002 | -0.42(-3.99%) |
Jul 08, 2002 | 10.47 | 10.47 | 10.42 | 10.42 | 1,909,581 | -0.08(-0.79%) |
Jul 05, 2002 | 10.35 | 10.53 | 10.35 | 10.50 | 1,052,095 | +0.15(+1.45%) |
Jul 04, 2002 | 10.75 | 10.76 | 10.28 | 10.35 | 3,009,627 | +0.00(+0.00%) |
Jul 03, 2002 | 10.75 | 10.76 | 10.28 | 10.35 | 3,001,602 | -0.11(-1.08%) |
Jul 02, 2002 | 10.47 | 10.62 | 10.39 | 10.46 | 768,206 | -0.05(-0.51%) |
Jul 01, 2002 | 10.57 | 10.75 | 10.51 | 10.52 | 2,180,229 | -0.03(-0.31%) |
Jun 28, 2002 | 10.68 | 10.86 | 10.55 | 10.55 | 2,293,584 | -0.06(-0.56%) |
Jun 27, 2002 | 10.80 | 10.93 | 10.56 | 10.61 | 3,795,087 | -0.08(-0.75%) |
Jun 26, 2002 | 10.53 | 10.72 | 10.35 | 10.69 | 1,451,948 | +0.02(+0.22%) |
Jun 25, 2002 | 11.03 | 11.16 | 10.65 | 10.67 | 2,493,611 | -0.76(-6.69%) |
Jun 21, 2002 | 11.63 | 11.65 | 11.41 | 11.43 | 1,421,251 | -0.20(-1.71%) |
Jun 20, 2002 | 11.66 | 11.79 | 11.57 | 11.63 | 2,068,078 | -0.03(-0.29%) |
Jun 19, 2002 | 11.46 | 11.71 | 11.43 | 11.66 | 1,867,249 | +0.20(+1.74%) |
Jun 18, 2002 | 11.30 | 11.46 | 11.23 | 11.46 | 820,971 | +0.19(+1.71%) |
Jun 17, 2002 | 11.03 | 11.29 | 11.03 | 11.27 | 1,063,932 | +0.38(+3.45%) |
Jun 14, 2002 | 11.12 | 11.12 | 10.82 | 10.90 | 1,016,785 | -0.46(-4.07%) |
Jun 12, 2002 | 11.16 | 11.36 | 11.12 | 11.36 | 1,124,121 | +0.20(+1.76%) |
Jun 11, 2002 | 11.40 | 11.52 | 11.15 | 11.16 | 773,823 | -0.23(-1.98%) |
Jun 10, 2002 | 11.38 | 11.58 | 11.38 | 11.39 | 764,795 | +0.10(+0.85%) |
Jun 07, 2002 | 11.21 | 11.35 | 11.18 | 11.29 | 2,086,535 | +0.08(+0.74%) |
Jun 06, 2002 | 11.28 | 11.44 | 11.20 | 11.21 | 797,899 | -0.00(-0.03%) |
Jun 05, 2002 | 10.98 | 11.21 | 10.98 | 11.21 | 1,053,299 | +0.06(+0.57%) |
May 31, 2002 | 11.16 | 11.23 | 11.04 | 11.15 | 707,014 | -0.09(-0.83%) |
May 28, 2002 | 11.33 | 11.35 | 11.15 | 11.24 | 853,272 | -0.06(-0.50%) |
May 27, 2002 | 11.49 | 11.49 | 11.29 | 11.30 | 634,186 | +0.00(+0.00%) |
May 24, 2002 | 11.49 | 11.49 | 11.29 | 11.30 | 626,763 | -0.17(-1.45%) |
May 23, 2002 | 11.18 | 11.49 | 11.18 | 11.46 | 1,454,155 | +0.22(+1.98%) |
May 22, 2002 | 11.20 | 11.30 | 11.20 | 11.24 | 1,504,914 | +0.06(+0.50%) |
May 21, 2002 | 11.30 | 11.30 | 11.16 | 11.18 | 1,172,873 | -0.07(-0.65%) |
May 20, 2002 | 11.31 | 11.42 | 11.23 | 11.26 | 533,471 | -0.10(-0.91%) |
May 17, 2002 | 11.19 | 11.40 | 11.19 | 11.36 | 555,740 | +0.07(+0.62%) |
May 16, 2002 | 11.36 | 11.46 | 11.16 | 11.29 | 1,079,381 | -0.11(-0.93%) |
May 15, 2002 | 11.37 | 11.49 | 11.32 | 11.40 | 663,478 | -0.06(-0.52%) |
May 14, 2002 | 11.33 | 11.52 | 11.33 | 11.46 | 705,409 | +0.16(+1.41%) |
May 13, 2002 | 11.31 | 11.31 | 11.21 | 11.30 | 480,705 | -0.03(-0.29%) |
May 10, 2002 | 11.32 | 11.36 | 11.26 | 11.33 | 867,517 | +0.01(+0.06%) |
May 09, 2002 | 11.28 | 11.50 | 11.28 | 11.32 | 941,950 | +0.01(+0.09%) |
May 08, 2002 | 11.60 | 11.66 | 11.25 | 11.31 | 863,705 | -0.18(-1.56%) |
May 07, 2002 | 11.46 | 11.58 | 11.36 | 11.49 | 512,003 | +0.10(+0.85%) |
May 06, 2002 | 11.63 | 11.70 | 11.39 | 11.40 | 457,432 | -0.22(-1.86%) |
May 03, 2002 | 11.43 | 11.63 | 11.42 | 11.61 | 1,833,543 | +0.14(+1.19%) |
May 02, 2002 | 11.41 | 11.55 | 11.36 | 11.48 | 1,419,045 | +0.15(+1.35%) |