Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.537 | 9.537 | 9.468 | 9.468 | 858 | -0.20(-2.02%) |
Jul 30, 2002 | 9.914 | 9.914 | 9.663 | 9.663 | 2,003 | +0.06(+0.58%) |
Jul 29, 2002 | 10.08 | 10.08 | 9.607 | 9.607 | 10,161 | +0.16(+1.70%) |
Jul 26, 2002 | 9.510 | 10.24 | 9.447 | 9.447 | 5,009 | -0.45(-4.59%) |
Jul 25, 2002 | 9.188 | 10.82 | 9.188 | 9.901 | 11,652 | +0.47(+4.96%) |
Jul 24, 2002 | 9.097 | 9.293 | 8.992 | 9.433 | 12,594 | +0.16(+1.73%) |
Jul 23, 2002 | 9.272 | 9.606 | 9.153 | 9.272 | 19,893 | -0.09(-0.97%) |
Jul 22, 2002 | 9.272 | 9.363 | 9.272 | 9.363 | 5,581 | +0.09(+0.98%) |
Jul 19, 2002 | 9.342 | 9.433 | 9.272 | 9.272 | 9,016 | -0.16(-1.70%) |
Jul 17, 2002 | 9.503 | 9.726 | 9.349 | 9.433 | 10,161 | -0.70(-6.90%) |
Jul 12, 2002 | 9.957 | 10.26 | 9.677 | 10.13 | 10,877 | +0.17(+1.75%) |
Jul 11, 2002 | 10.03 | 10.06 | 9.691 | 9.957 | 4,293 | -0.01(-0.07%) |
Jul 10, 2002 | 9.691 | 10.03 | 9.691 | 9.964 | 6,583 | +0.22(+2.22%) |
Jul 09, 2002 | 10.05 | 10.05 | 9.747 | 9.747 | 3,864 | -0.31(-3.06%) |
Jul 08, 2002 | 10.09 | 10.09 | 10.05 | 10.05 | 5,581 | +0.03(+0.28%) |
Jul 05, 2002 | 10.03 | 10.03 | 10.03 | 10.03 | 1,288 | +0.00(+0.00%) |
Jul 04, 2002 | 10.09 | 10.09 | 9.804 | 10.03 | 1,860 | +0.00(+0.00%) |
Jul 03, 2002 | 10.09 | 10.09 | 9.804 | 10.03 | 1,860 | -0.10(-1.03%) |
Jul 02, 2002 | 10.12 | 10.13 | 9.789 | 10.13 | 7,442 | +0.00(+0.00%) |
Jul 01, 2002 | 10.41 | 10.41 | 9.978 | 10.13 | 14,168 | -0.34(-3.27%) |
Jun 28, 2002 | 10.03 | 10.62 | 10.03 | 10.47 | 7,299 | +0.14(+1.35%) |
Jun 27, 2002 | 10.40 | 10.54 | 9.782 | 10.33 | 30,341 | -0.08(-0.75%) |
Jun 26, 2002 | 10.38 | 10.52 | 10.38 | 10.41 | 6,440 | -0.25(-2.35%) |
Jun 25, 2002 | 10.86 | 10.86 | 10.66 | 10.66 | 3,291 | -0.31(-2.80%) |
Jun 21, 2002 | 10.97 | 10.97 | 10.97 | 10.97 | 5,581 | +0.00(+0.00%) |
Jun 20, 2002 | 10.49 | 11.00 | 10.49 | 10.97 | 3,005 | +0.48(+4.60%) |
Jun 19, 2002 | 10.69 | 10.89 | 10.49 | 10.49 | 9,732 | -0.22(-2.02%) |
Jun 18, 2002 | 11.25 | 11.32 | 10.59 | 10.70 | 12,022 | -0.54(-4.84%) |
Jun 17, 2002 | 10.17 | 11.32 | 10.17 | 11.25 | 11,735 | +0.91(+8.78%) |
Jun 14, 2002 | 11.45 | 11.45 | 10.10 | 10.34 | 25,475 | -1.19(-10.30%) |
Jun 12, 2002 | 11.67 | 11.83 | 11.53 | 11.53 | 4,722 | -0.14(-1.19%) |
Jun 11, 2002 | 11.88 | 11.88 | 11.42 | 11.67 | 10,447 | +0.13(+1.08%) |
Jun 10, 2002 | 11.52 | 11.84 | 11.50 | 11.54 | 12,737 | +0.22(+1.98%) |
Jun 07, 2002 | 11.44 | 11.51 | 11.32 | 11.32 | 6,726 | -0.12(-1.04%) |
Jun 06, 2002 | 11.29 | 11.44 | 11.29 | 11.44 | 3,721 | +0.14(+1.23%) |
Jun 05, 2002 | 11.63 | 11.63 | 11.30 | 11.30 | 4,436 | -0.12(-1.09%) |
May 31, 2002 | 11.49 | 11.53 | 11.25 | 11.42 | 6,583 | -0.19(-1.62%) |
May 28, 2002 | 11.53 | 11.61 | 11.53 | 11.61 | 1,001 | -0.02(-0.18%) |
May 27, 2002 | 11.70 | 11.70 | 11.19 | 11.63 | 33,919 | +0.00(+0.00%) |
May 24, 2002 | 11.70 | 11.70 | 11.19 | 11.63 | 33,919 | +0.10(+0.91%) |
May 23, 2002 | 11.56 | 11.56 | 11.19 | 11.53 | 2,146 | +0.34(+3.06%) |
May 22, 2002 | 12.02 | 12.09 | 11.19 | 11.19 | 18,033 | -0.62(-5.27%) |
May 21, 2002 | 11.74 | 11.88 | 11.74 | 11.81 | 5,581 | -0.07(-0.58%) |
May 20, 2002 | 11.95 | 11.95 | 11.70 | 11.88 | 1,860 | +0.07(+0.59%) |
May 17, 2002 | 11.77 | 11.88 | 11.70 | 11.81 | 1,288 | -0.07(-0.58%) |
May 16, 2002 | 11.54 | 11.88 | 11.52 | 11.88 | 2,576 | +0.14(+1.18%) |
May 15, 2002 | 11.87 | 11.87 | 11.54 | 11.74 | 6,011 | -0.03(-0.29%) |
May 14, 2002 | 11.42 | 11.84 | 11.22 | 11.77 | 11,020 | +0.45(+4.02%) |
May 13, 2002 | 11.18 | 11.33 | 11.17 | 11.32 | 17,889 | +0.15(+1.31%) |
May 10, 2002 | 10.90 | 11.51 | 10.90 | 11.17 | 6,154 | +0.27(+2.49%) |
May 09, 2002 | 11.35 | 11.60 | 10.83 | 10.90 | 22,469 | -0.70(-6.02%) |
May 08, 2002 | 11.42 | 11.60 | 11.25 | 11.60 | 14,741 | +0.35(+3.11%) |
May 07, 2002 | 10.66 | 11.63 | 10.66 | 11.25 | 22,469 | +0.35(+3.21%) |
May 06, 2002 | 10.76 | 10.90 | 10.75 | 10.90 | 17,889 | +0.16(+1.48%) |
May 03, 2002 | 11.00 | 11.00 | 10.66 | 10.74 | 19,607 | -0.02(-0.18%) |
May 02, 2002 | 11.94 | 11.95 | 10.76 | 10.76 | 47,944 | +0.02(+0.19%) |