Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.40 | 10.58 | 10.33 | 10.53 | 1,368,738 | +0.12(+1.18%) |
Jul 30, 2002 | 10.35 | 10.65 | 10.27 | 10.40 | 2,087,974 | -0.09(-0.83%) |
Jul 29, 2002 | 10.08 | 10.50 | 10.08 | 10.49 | 1,781,860 | +0.46(+4.58%) |
Jul 26, 2002 | 9.897 | 10.08 | 9.806 | 10.03 | 2,138,472 | +0.11(+1.09%) |
Jul 25, 2002 | 9.336 | 9.979 | 9.170 | 9.922 | 3,159,976 | +0.47(+5.02%) |
Jul 24, 2002 | 9.242 | 9.500 | 9.118 | 9.448 | 4,798,278 | -0.03(-0.35%) |
Jul 23, 2002 | 9.461 | 9.741 | 9.461 | 9.482 | 2,150,736 | -0.33(-3.35%) |
Jul 22, 2002 | 9.856 | 10.08 | 9.486 | 9.810 | 2,082,684 | -0.09(-0.90%) |
Jul 19, 2002 | 10.06 | 10.19 | 9.872 | 9.899 | 1,970,867 | -0.74(-6.92%) |
Jul 17, 2002 | 10.71 | 10.71 | 10.38 | 10.64 | 2,977,943 | +0.45(+4.37%) |
Jul 12, 2002 | 9.935 | 10.29 | 9.877 | 10.19 | 1,505,082 | +0.35(+3.53%) |
Jul 11, 2002 | 9.565 | 9.872 | 9.315 | 9.843 | 4,320,710 | +0.07(+0.72%) |
Jul 10, 2002 | 10.31 | 10.35 | 9.762 | 9.773 | 3,722,188 | -0.53(-5.15%) |
Jul 09, 2002 | 10.77 | 10.80 | 10.30 | 10.30 | 1,656,577 | -0.49(-4.53%) |
Jul 08, 2002 | 10.87 | 10.87 | 10.79 | 10.79 | 1,176,364 | -0.08(-0.75%) |
Jul 05, 2002 | 10.48 | 10.87 | 10.48 | 10.87 | 546,100 | +0.37(+3.50%) |
Jul 04, 2002 | 10.29 | 10.54 | 10.21 | 10.50 | 1,560,871 | +0.00(+0.00%) |
Jul 03, 2002 | 10.29 | 10.54 | 10.21 | 10.50 | 1,560,871 | +0.26(+2.56%) |
Jul 02, 2002 | 10.58 | 10.58 | 9.939 | 10.24 | 4,010,508 | -0.51(-4.77%) |
Jul 01, 2002 | 11.11 | 11.11 | 10.72 | 10.76 | 1,261,970 | -0.37(-3.33%) |
Jun 28, 2002 | 11.07 | 11.31 | 11.06 | 11.13 | 1,687,837 | -0.05(-0.43%) |
Jun 27, 2002 | 10.97 | 11.25 | 10.95 | 11.17 | 1,552,695 | +0.26(+2.34%) |
Jun 26, 2002 | 10.82 | 10.96 | 10.58 | 10.92 | 1,658,260 | +0.10(+0.90%) |
Jun 25, 2002 | 11.08 | 11.08 | 10.81 | 10.82 | 1,386,292 | -0.15(-1.40%) |
Jun 21, 2002 | 11.00 | 11.22 | 11.00 | 10.97 | 1,569,287 | -0.25(-2.19%) |
Jun 20, 2002 | 11.21 | 11.36 | 11.19 | 11.22 | 999,621 | -0.06(-0.57%) |
Jun 19, 2002 | 11.27 | 11.48 | 11.23 | 11.28 | 1,389,899 | -0.04(-0.35%) |
Jun 18, 2002 | 11.23 | 11.42 | 11.14 | 11.32 | 851,253 | +0.06(+0.52%) |
Jun 17, 2002 | 11.01 | 11.27 | 10.98 | 11.27 | 1,088,113 | +0.31(+2.81%) |
Jun 14, 2002 | 10.93 | 11.07 | 10.61 | 10.96 | 919,545 | +0.03(+0.25%) |
Jun 12, 2002 | 11.02 | 11.04 | 10.81 | 10.93 | 3,398,038 | -0.24(-2.14%) |
Jun 11, 2002 | 11.36 | 11.43 | 11.12 | 11.17 | 2,131,499 | -0.18(-1.59%) |
Jun 10, 2002 | 11.13 | 11.42 | 11.05 | 11.35 | 1,795,326 | +0.28(+2.52%) |
Jun 07, 2002 | 11.02 | 11.12 | 10.93 | 11.07 | 1,917,243 | +0.05(+0.45%) |
Jun 06, 2002 | 11.10 | 11.17 | 10.97 | 11.02 | 2,688,180 | -0.08(-0.69%) |
Jun 05, 2002 | 10.71 | 11.19 | 10.68 | 11.10 | 2,647,781 | -0.25(-2.16%) |
May 31, 2002 | 11.50 | 11.50 | 11.29 | 11.34 | 1,685,433 | -0.19(-1.62%) |
May 28, 2002 | 11.58 | 11.62 | 11.47 | 11.53 | 715,148 | -0.04(-0.38%) |
May 27, 2002 | 11.61 | 11.75 | 11.53 | 11.58 | 1,020,782 | +0.00(+0.00%) |
May 24, 2002 | 11.61 | 11.75 | 11.53 | 11.58 | 1,020,782 | +0.06(+0.54%) |
May 23, 2002 | 11.24 | 11.52 | 11.12 | 11.51 | 1,158,810 | +0.32(+2.88%) |
May 22, 2002 | 11.29 | 11.42 | 11.17 | 11.19 | 962,829 | -0.05(-0.43%) |
May 21, 2002 | 11.39 | 11.49 | 11.18 | 11.24 | 1,040,741 | -0.15(-1.28%) |
May 20, 2002 | 11.50 | 11.54 | 11.29 | 11.38 | 651,905 | -0.11(-0.94%) |
May 17, 2002 | 11.22 | 11.52 | 11.22 | 11.49 | 1,210,510 | +0.27(+2.41%) |
May 16, 2002 | 11.14 | 11.36 | 11.12 | 11.22 | 1,227,343 | +0.18(+1.60%) |
May 15, 2002 | 11.12 | 11.21 | 10.98 | 11.05 | 1,104,464 | -0.17(-1.48%) |
May 14, 2002 | 11.05 | 11.29 | 11.00 | 11.21 | 1,235,278 | +0.16(+1.49%) |
May 13, 2002 | 11.06 | 11.08 | 10.99 | 11.05 | 1,506,766 | +0.07(+0.66%) |
May 10, 2002 | 11.28 | 11.28 | 10.97 | 10.97 | 1,696,975 | -0.31(-2.71%) |
May 09, 2002 | 11.39 | 11.45 | 11.26 | 11.28 | 940,706 | -0.16(-1.36%) |
May 08, 2002 | 11.35 | 11.48 | 11.23 | 11.44 | 997,697 | +0.16(+1.46%) |
May 07, 2002 | 11.37 | 11.48 | 11.23 | 11.27 | 1,567,844 | +0.01(+0.13%) |
May 06, 2002 | 11.50 | 11.50 | 11.24 | 11.26 | 24,046 | -0.25(-2.15%) |
May 03, 2002 | 11.68 | 11.68 | 11.36 | 11.50 | 1,880,451 | -0.13(-1.09%) |
May 02, 2002 | 11.69 | 11.78 | 11.55 | 11.63 | 1,661,386 | +0.04(+0.32%) |