Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.984 | 9.984 | 9.086 | 9.086 | 163,912 | -0.76(-7.72%) |
Jul 30, 2002 | 9.977 | 9.992 | 9.508 | 9.846 | 179,553 | -0.06(-0.62%) |
Jul 29, 2002 | 9.946 | 10.14 | 9.646 | 9.907 | 311,433 | -0.08(-0.77%) |
Jul 26, 2002 | 9.761 | 10.14 | 9.754 | 9.984 | 144,560 | -0.02(-0.23%) |
Jul 25, 2002 | 9.293 | 10.08 | 9.070 | 10.01 | 264,782 | +0.73(+7.86%) |
Jul 24, 2002 | 7.811 | 9.316 | 7.795 | 9.278 | 299,512 | +1.17(+14.39%) |
Jul 23, 2002 | 8.536 | 8.694 | 8.080 | 8.110 | 140,939 | -0.19(-2.31%) |
Jul 22, 2002 | 8.832 | 9.024 | 7.957 | 8.302 | 217,421 | -0.55(-6.16%) |
Jul 19, 2002 | 8.909 | 9.063 | 8.640 | 8.848 | 171,611 | -0.25(-2.70%) |
Jul 17, 2002 | 8.924 | 9.447 | 8.602 | 9.093 | 66,665 | -0.83(-8.36%) |
Jul 12, 2002 | 10.08 | 10.29 | 9.639 | 9.923 | 65,493 | -0.24(-2.34%) |
Jul 11, 2002 | 10.18 | 10.31 | 9.846 | 10.16 | 252,729 | -0.10(-0.97%) |
Jul 10, 2002 | 10.68 | 10.68 | 10.07 | 10.26 | 179,683 | -0.34(-3.19%) |
Jul 09, 2002 | 10.45 | 10.83 | 10.45 | 10.60 | 169,267 | +0.15(+1.40%) |
Jul 08, 2002 | 10.94 | 11.02 | 10.75 | 10.45 | 99,086 | -0.49(-4.49%) |
Jul 05, 2002 | 10.64 | 11.24 | 10.61 | 10.94 | 79,034 | +0.31(+2.89%) |
Jul 04, 2002 | 10.60 | 10.83 | 10.58 | 10.64 | 85,935 | +0.00(+0.00%) |
Jul 03, 2002 | 10.60 | 10.83 | 10.58 | 10.64 | 85,935 | -0.23(-2.12%) |
Jul 02, 2002 | 10.64 | 11.14 | 10.64 | 10.87 | 175,256 | -0.04(-0.35%) |
Jul 01, 2002 | 10.94 | 10.94 | 10.56 | 10.91 | 226,167 | -0.12(-1.11%) |
Jun 28, 2002 | 10.68 | 11.14 | 10.60 | 11.03 | 517,046 | +0.05(+0.42%) |
Jun 27, 2002 | 10.63 | 10.98 | 10.49 | 10.98 | 221,610 | +0.26(+2.44%) |
Jun 26, 2002 | 10.56 | 11.14 | 10.34 | 10.72 | 203,902 | -0.45(-4.05%) |
Jun 25, 2002 | 11.33 | 11.75 | 10.56 | 11.17 | 341,138 | -0.43(-3.71%) |
Jun 21, 2002 | 10.94 | 11.67 | 10.91 | 11.60 | 986,438 | +0.43(+3.85%) |
Jun 20, 2002 | 10.17 | 11.63 | 10.14 | 11.17 | 306,243 | +1.07(+10.56%) |
Jun 19, 2002 | 9.708 | 10.28 | 9.692 | 10.11 | 410,278 | +0.05(+0.46%) |
Jun 18, 2002 | 10.33 | 10.47 | 9.840 | 10.06 | 206,506 | -0.15(-1.50%) |
Jun 17, 2002 | 9.877 | 10.37 | 9.623 | 10.21 | 115,101 | +0.52(+5.39%) |
Jun 14, 2002 | 9.293 | 9.884 | 9.132 | 9.692 | 92,315 | -0.14(-1.41%) |
Jun 12, 2002 | 9.347 | 9.946 | 9.331 | 9.831 | 161,194 | +0.35(+3.73%) |
Jun 11, 2002 | 10.21 | 10.22 | 9.416 | 9.477 | 91,013 | -0.62(-6.16%) |
Jun 10, 2002 | 10.36 | 10.41 | 10.10 | 10.10 | 79,034 | -0.27(-2.59%) |
Jun 07, 2002 | 9.654 | 10.37 | 9.408 | 10.37 | 103,643 | +0.52(+5.30%) |
Jun 06, 2002 | 10.14 | 10.36 | 9.531 | 9.846 | 153,382 | -0.25(-2.51%) |
Jun 05, 2002 | 9.792 | 10.39 | 9.408 | 10.10 | 155,335 | -0.61(-5.73%) |
May 31, 2002 | 10.76 | 10.86 | 10.66 | 10.71 | 192,834 | -0.35(-3.19%) |
May 28, 2002 | 10.99 | 11.51 | 10.64 | 11.07 | 135,413 | +0.05(+0.42%) |
May 27, 2002 | 11.52 | 11.85 | 11.02 | 11.02 | 157,548 | +0.00(+0.00%) |
May 24, 2002 | 11.52 | 11.85 | 11.02 | 11.02 | 155,856 | -0.65(-5.59%) |
May 23, 2002 | 11.52 | 11.88 | 11.44 | 11.67 | 124,606 | -0.15(-1.24%) |
May 22, 2002 | 11.52 | 11.84 | 11.38 | 11.82 | 229,552 | +0.26(+2.26%) |
May 21, 2002 | 11.98 | 11.98 | 11.47 | 11.56 | 334,368 | -0.12(-1.05%) |
May 20, 2002 | 11.52 | 11.87 | 11.39 | 11.68 | 162,626 | +0.08(+0.73%) |
May 17, 2002 | 11.59 | 11.67 | 11.30 | 11.60 | 250,385 | +0.08(+0.67%) |
May 16, 2002 | 11.36 | 11.60 | 11.11 | 11.52 | 378,898 | +0.17(+1.49%) |
May 15, 2002 | 11.17 | 11.35 | 11.02 | 11.35 | 238,667 | +0.22(+1.93%) |
May 14, 2002 | 10.68 | 11.15 | 10.68 | 11.14 | 125,127 | +0.42(+3.94%) |
May 13, 2002 | 10.77 | 10.93 | 10.58 | 10.71 | 197,391 | -0.28(-2.53%) |
May 10, 2002 | 10.75 | 11.14 | 10.72 | 10.99 | 229,031 | +0.15(+1.43%) |
May 09, 2002 | 10.60 | 11.14 | 10.60 | 10.84 | 92,446 | -0.10(-0.91%) |
May 08, 2002 | 10.41 | 10.94 | 10.41 | 10.94 | 148,955 | +0.41(+3.94%) |
May 07, 2002 | 10.74 | 10.75 | 10.41 | 10.52 | 72,915 | -0.05(-0.44%) |
May 06, 2002 | 10.80 | 10.98 | 10.20 | 10.57 | 81,638 | -0.51(-4.58%) |
May 03, 2002 | 10.76 | 11.14 | 10.76 | 11.07 | 104,294 | +0.22(+2.05%) |
May 02, 2002 | 10.61 | 11.10 | 10.61 | 10.85 | 226,818 | +0.20(+1.87%) |