Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.947 | 9.947 | 9.051 | 9.051 | 164,530 | -0.76(-7.72%) |
Jul 30, 2002 | 9.939 | 9.954 | 9.472 | 9.809 | 180,230 | -0.06(-0.62%) |
Jul 29, 2002 | 9.908 | 10.10 | 9.610 | 9.870 | 312,608 | -0.08(-0.77%) |
Jul 26, 2002 | 9.725 | 10.10 | 9.717 | 9.947 | 145,106 | -0.02(-0.23%) |
Jul 25, 2002 | 9.258 | 10.04 | 9.036 | 9.970 | 265,780 | +0.73(+7.86%) |
Jul 24, 2002 | 7.781 | 9.281 | 7.766 | 9.243 | 300,641 | +1.16(+14.39%) |
Jul 23, 2002 | 8.504 | 8.661 | 8.049 | 8.080 | 141,471 | -0.19(-2.31%) |
Jul 22, 2002 | 8.799 | 8.990 | 7.927 | 8.271 | 218,241 | -0.54(-6.16%) |
Jul 19, 2002 | 8.876 | 9.029 | 8.608 | 8.814 | 172,258 | -0.24(-2.70%) |
Jul 17, 2002 | 8.891 | 9.411 | 8.569 | 9.059 | 66,916 | -0.83(-8.36%) |
Jul 12, 2002 | 10.05 | 10.25 | 9.602 | 9.885 | 65,740 | -0.24(-2.34%) |
Jul 11, 2002 | 10.15 | 10.27 | 9.809 | 10.12 | 253,682 | -0.10(-0.97%) |
Jul 10, 2002 | 10.64 | 10.64 | 10.03 | 10.22 | 180,361 | -0.34(-3.19%) |
Jul 09, 2002 | 10.41 | 10.79 | 10.41 | 10.56 | 169,905 | +0.15(+1.40%) |
Jul 08, 2002 | 10.90 | 10.98 | 10.71 | 10.41 | 99,460 | -0.49(-4.49%) |
Jul 05, 2002 | 10.60 | 11.19 | 10.57 | 10.90 | 79,332 | +0.31(+2.89%) |
Jul 04, 2002 | 10.56 | 10.79 | 10.54 | 10.60 | 86,259 | +0.00(+0.00%) |
Jul 03, 2002 | 10.56 | 10.79 | 10.54 | 10.60 | 86,259 | -0.23(-2.12%) |
Jul 02, 2002 | 10.60 | 11.09 | 10.60 | 10.83 | 175,917 | -0.04(-0.35%) |
Jul 01, 2002 | 10.90 | 10.90 | 10.52 | 10.86 | 227,020 | -0.12(-1.11%) |
Jun 28, 2002 | 10.64 | 11.09 | 10.56 | 10.99 | 518,996 | +0.05(+0.42%) |
Jun 27, 2002 | 10.59 | 10.94 | 10.45 | 10.94 | 222,445 | +0.26(+2.44%) |
Jun 26, 2002 | 10.52 | 11.10 | 10.30 | 10.68 | 204,671 | -0.45(-4.05%) |
Jun 25, 2002 | 11.29 | 11.71 | 10.52 | 11.13 | 342,425 | -0.43(-3.71%) |
Jun 21, 2002 | 10.90 | 11.63 | 10.86 | 11.56 | 990,158 | +0.43(+3.85%) |
Jun 20, 2002 | 10.13 | 11.59 | 10.10 | 11.13 | 307,398 | +1.06(+10.56%) |
Jun 19, 2002 | 9.671 | 10.24 | 9.656 | 10.07 | 411,825 | +0.05(+0.46%) |
Jun 18, 2002 | 10.29 | 10.43 | 9.803 | 10.02 | 207,285 | -0.15(-1.50%) |
Jun 17, 2002 | 9.840 | 10.33 | 9.587 | 10.18 | 115,535 | +0.52(+5.39%) |
Jun 14, 2002 | 9.258 | 9.847 | 9.097 | 9.656 | 92,663 | -0.14(-1.41%) |
Jun 12, 2002 | 9.312 | 9.908 | 9.296 | 9.794 | 161,802 | +0.35(+3.73%) |
Jun 11, 2002 | 10.18 | 10.18 | 9.380 | 9.442 | 91,357 | -0.62(-6.16%) |
Jun 10, 2002 | 10.33 | 10.37 | 10.06 | 10.06 | 79,332 | -0.27(-2.59%) |
Jun 07, 2002 | 9.618 | 10.33 | 9.373 | 10.33 | 104,034 | +0.52(+5.30%) |
Jun 06, 2002 | 10.10 | 10.32 | 9.495 | 9.809 | 153,960 | -0.25(-2.51%) |
Jun 05, 2002 | 9.755 | 10.35 | 9.373 | 10.06 | 155,921 | -0.61(-5.73%) |
May 31, 2002 | 10.72 | 10.82 | 10.62 | 10.67 | 193,561 | -0.35(-3.19%) |
May 28, 2002 | 10.95 | 11.47 | 10.60 | 11.03 | 135,924 | +0.05(+0.42%) |
May 27, 2002 | 11.48 | 11.81 | 10.98 | 10.98 | 158,143 | +0.00(+0.00%) |
May 24, 2002 | 11.48 | 11.81 | 10.98 | 10.98 | 156,444 | -0.65(-5.59%) |
May 23, 2002 | 11.48 | 11.84 | 11.40 | 11.63 | 125,076 | -0.15(-1.23%) |
May 22, 2002 | 11.48 | 11.80 | 11.34 | 11.78 | 230,418 | +0.26(+2.26%) |
May 21, 2002 | 11.94 | 11.94 | 11.43 | 11.52 | 335,629 | -0.12(-1.05%) |
May 20, 2002 | 11.48 | 11.83 | 11.35 | 11.64 | 163,240 | +0.08(+0.73%) |
May 17, 2002 | 11.55 | 11.63 | 11.26 | 11.55 | 251,329 | +0.08(+0.67%) |
May 16, 2002 | 11.32 | 11.55 | 11.07 | 11.48 | 380,327 | +0.17(+1.49%) |
May 15, 2002 | 11.13 | 11.31 | 10.98 | 11.31 | 239,567 | +0.21(+1.93%) |
May 14, 2002 | 10.64 | 11.11 | 10.64 | 11.09 | 125,599 | +0.42(+3.94%) |
May 13, 2002 | 10.73 | 10.89 | 10.54 | 10.67 | 198,136 | -0.28(-2.53%) |
May 10, 2002 | 10.71 | 11.09 | 10.68 | 10.95 | 229,895 | +0.15(+1.43%) |
May 09, 2002 | 10.56 | 11.09 | 10.56 | 10.80 | 92,794 | -0.10(-0.91%) |
May 08, 2002 | 10.38 | 10.90 | 10.37 | 10.90 | 149,517 | +0.41(+3.94%) |
May 07, 2002 | 10.70 | 10.71 | 10.37 | 10.48 | 73,190 | -0.05(-0.44%) |
May 06, 2002 | 10.76 | 10.94 | 10.16 | 10.53 | 81,946 | -0.51(-4.58%) |
May 03, 2002 | 10.72 | 11.09 | 10.72 | 11.03 | 104,688 | +0.22(+2.05%) |
May 02, 2002 | 10.57 | 11.06 | 10.57 | 10.81 | 227,673 | +0.20(+1.87%) |