Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.563 | 9.586 | 9.391 | 9.479 | 2,969,860 | -0.04(-0.44%) |
Jul 30, 2002 | 9.214 | 9.711 | 9.099 | 9.521 | 4,399,600 | +0.32(+3.45%) |
Jul 29, 2002 | 8.793 | 9.319 | 8.793 | 9.204 | 6,062,136 | +0.51(+5.87%) |
Jul 26, 2002 | 8.537 | 8.784 | 8.487 | 8.694 | 8,619,763 | +0.16(+1.84%) |
Jul 25, 2002 | 8.449 | 8.774 | 8.292 | 8.537 | 5,079,680 | +0.09(+1.04%) |
Jul 24, 2002 | 8.028 | 8.468 | 7.801 | 8.449 | 8,564,310 | +0.22(+2.72%) |
Jul 23, 2002 | 8.545 | 8.602 | 8.223 | 8.225 | 4,230,102 | -0.27(-3.22%) |
Jul 22, 2002 | 8.619 | 8.697 | 8.162 | 8.499 | 5,780,687 | -0.12(-1.40%) |
Jul 19, 2002 | 8.459 | 8.849 | 8.459 | 8.619 | 4,198,714 | -0.40(-4.41%) |
Jul 17, 2002 | 9.414 | 9.462 | 8.858 | 9.017 | 4,272,477 | -0.56(-5.81%) |
Jul 12, 2002 | 9.749 | 9.816 | 9.573 | 9.573 | 3,838,794 | -0.26(-2.61%) |
Jul 11, 2002 | 9.856 | 9.936 | 9.711 | 9.829 | 4,000,967 | -0.03(-0.27%) |
Jul 10, 2002 | 10.23 | 10.36 | 9.854 | 9.856 | 3,087,043 | -0.32(-3.10%) |
Jul 09, 2002 | 10.52 | 10.58 | 10.32 | 10.17 | 1,459,558 | -0.35(-3.36%) |
Jul 08, 2002 | 10.60 | 10.60 | 10.52 | 10.52 | 1,968,049 | -0.08(-0.74%) |
Jul 05, 2002 | 10.36 | 10.65 | 10.36 | 10.60 | 1,044,708 | +0.28(+2.72%) |
Jul 04, 2002 | 10.32 | 10.39 | 10.25 | 10.32 | 3,284,267 | +0.00(+0.00%) |
Jul 03, 2002 | 10.32 | 10.39 | 10.25 | 10.32 | 3,284,267 | +0.02(+0.19%) |
Jul 02, 2002 | 10.65 | 10.74 | 10.29 | 10.30 | 3,031,591 | -0.35(-3.30%) |
Jul 01, 2002 | 10.69 | 10.83 | 10.65 | 10.65 | 2,586,922 | -0.15(-1.40%) |
Jun 28, 2002 | 10.70 | 10.85 | 10.70 | 10.81 | 2,789,377 | +0.10(+0.95%) |
Jun 27, 2002 | 10.80 | 10.81 | 10.67 | 10.70 | 2,390,222 | +0.00(+0.00%) |
Jun 26, 2002 | 10.42 | 10.74 | 10.38 | 10.70 | 3,580,364 | +0.10(+0.90%) |
Jun 25, 2002 | 10.73 | 10.82 | 10.60 | 10.61 | 3,444,347 | -0.10(-0.91%) |
Jun 21, 2002 | 10.69 | 10.99 | 10.65 | 10.71 | 3,621,692 | +0.00(+0.02%) |
Jun 20, 2002 | 10.59 | 10.79 | 10.56 | 10.70 | 2,326,922 | +0.01(+0.11%) |
Jun 19, 2002 | 10.66 | 10.76 | 10.61 | 10.69 | 2,439,397 | +0.03(+0.27%) |
Jun 18, 2002 | 10.81 | 10.84 | 10.63 | 10.66 | 4,546,602 | -0.14(-1.26%) |
Jun 17, 2002 | 10.36 | 10.84 | 10.35 | 10.80 | 2,372,435 | +0.45(+4.38%) |
Jun 14, 2002 | 10.38 | 10.38 | 10.06 | 10.35 | 4,123,905 | -0.25(-2.38%) |
Jun 12, 2002 | 10.55 | 10.66 | 10.53 | 10.60 | 2,459,800 | +0.08(+0.80%) |
Jun 11, 2002 | 10.94 | 10.94 | 10.51 | 10.52 | 3,138,834 | -0.42(-3.85%) |
Jun 10, 2002 | 10.84 | 10.99 | 10.82 | 10.94 | 1,606,560 | +0.10(+0.92%) |
Jun 07, 2002 | 10.81 | 10.86 | 10.71 | 10.84 | 2,121,329 | +0.03(+0.25%) |
Jun 06, 2002 | 10.79 | 10.89 | 10.70 | 10.81 | 2,972,476 | +0.01(+0.11%) |
Jun 05, 2002 | 10.78 | 10.90 | 10.74 | 10.80 | 2,720,323 | +0.07(+0.68%) |
May 31, 2002 | 10.65 | 10.84 | 10.61 | 10.73 | 3,150,343 | +0.33(+3.22%) |
May 28, 2002 | 10.46 | 10.51 | 10.30 | 10.39 | 1,877,546 | -0.02(-0.24%) |
May 27, 2002 | 10.38 | 10.51 | 10.38 | 10.42 | 1,112,193 | +0.00(+0.00%) |
May 24, 2002 | 10.38 | 10.51 | 10.38 | 10.42 | 1,112,193 | -0.04(-0.38%) |
May 23, 2002 | 10.33 | 10.48 | 10.33 | 10.46 | 1,931,429 | +0.13(+1.30%) |
May 22, 2002 | 10.25 | 10.38 | 10.23 | 10.32 | 2,173,119 | -0.00(-0.04%) |
May 21, 2002 | 10.35 | 10.53 | 10.27 | 10.33 | 2,787,808 | -0.02(-0.24%) |
May 20, 2002 | 10.56 | 10.56 | 10.35 | 10.35 | 1,793,320 | -0.20(-1.92%) |
May 17, 2002 | 10.59 | 10.63 | 10.50 | 10.55 | 2,239,558 | +0.06(+0.57%) |
May 16, 2002 | 10.56 | 10.57 | 10.39 | 10.49 | 1,767,687 | -0.00(-0.02%) |
May 15, 2002 | 10.58 | 10.63 | 10.50 | 10.50 | 2,157,948 | -0.09(-0.81%) |
May 14, 2002 | 10.56 | 10.65 | 10.46 | 10.58 | 1,899,518 | +0.08(+0.76%) |
May 13, 2002 | 10.30 | 10.53 | 10.23 | 10.50 | 2,592,154 | +0.30(+2.94%) |
May 10, 2002 | 10.31 | 10.34 | 10.20 | 10.20 | 2,139,639 | -0.15(-1.42%) |
May 09, 2002 | 10.46 | 10.46 | 10.35 | 10.35 | 1,245,594 | -0.12(-1.11%) |
May 08, 2002 | 10.51 | 10.55 | 10.37 | 10.47 | 5,022,135 | +0.07(+0.64%) |
May 07, 2002 | 10.51 | 10.56 | 10.38 | 10.40 | 2,725,031 | -0.07(-0.64%) |
May 06, 2002 | 10.47 | 10.65 | 10.46 | 10.47 | 1,769,779 | +0.05(+0.44%) |
May 03, 2002 | 10.44 | 10.49 | 10.34 | 10.42 | 1,372,193 | +0.01(+0.05%) |
May 02, 2002 | 10.39 | 10.50 | 10.33 | 10.41 | 2,288,210 | +0.06(+0.61%) |