Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.930 | 9.358 | 8.895 | 9.358 | 4,335,882 | +0.43(+4.80%) |
Jul 30, 2002 | 8.890 | 9.228 | 8.771 | 8.930 | 5,095,663 | -0.05(-0.52%) |
Jul 29, 2002 | 8.656 | 9.004 | 8.642 | 8.976 | 2,997,128 | +0.37(+4.33%) |
Jul 26, 2002 | 8.630 | 8.729 | 8.407 | 8.604 | 5,161,382 | +0.15(+1.81%) |
Jul 25, 2002 | 8.578 | 8.729 | 8.258 | 8.451 | 3,986,767 | -0.06(-0.76%) |
Jul 24, 2002 | 7.902 | 8.630 | 7.804 | 8.516 | 4,541,054 | +0.46(+5.76%) |
Jul 23, 2002 | 8.235 | 8.409 | 7.991 | 8.052 | 3,840,581 | -0.20(-2.46%) |
Jul 22, 2002 | 8.543 | 8.838 | 8.215 | 8.255 | 3,927,459 | -0.29(-3.37%) |
Jul 19, 2002 | 8.609 | 8.707 | 8.500 | 8.543 | 3,388,880 | -0.33(-3.71%) |
Jul 17, 2002 | 8.984 | 9.145 | 8.791 | 8.872 | 3,294,949 | -0.41(-4.39%) |
Jul 12, 2002 | 9.358 | 9.358 | 9.186 | 9.280 | 4,009,528 | -0.03(-0.28%) |
Jul 11, 2002 | 9.340 | 9.545 | 9.171 | 9.306 | 4,434,942 | -0.03(-0.37%) |
Jul 10, 2002 | 9.685 | 9.861 | 9.327 | 9.340 | 4,064,348 | -0.32(-3.30%) |
Jul 09, 2002 | 10.05 | 10.05 | 9.659 | 9.659 | 1,624,072 | -0.40(-4.02%) |
Jul 08, 2002 | 10.14 | 10.14 | 10.06 | 10.06 | 1,680,815 | -0.09(-0.86%) |
Jul 05, 2002 | 9.982 | 10.22 | 9.951 | 10.15 | 926,804 | +0.24(+2.38%) |
Jul 04, 2002 | 9.805 | 9.969 | 9.805 | 9.915 | 2,083,146 | +0.00(+0.00%) |
Jul 03, 2002 | 9.805 | 9.969 | 9.805 | 9.915 | 2,083,146 | +0.10(+1.02%) |
Jul 02, 2002 | 9.971 | 10.08 | 9.788 | 9.815 | 3,230,512 | -0.18(-1.79%) |
Jul 01, 2002 | 10.14 | 10.18 | 9.979 | 9.994 | 2,556,327 | -0.14(-1.33%) |
Jun 28, 2002 | 10.18 | 10.36 | 10.12 | 10.13 | 2,773,682 | -0.06(-0.56%) |
Jun 27, 2002 | 10.05 | 10.24 | 10.00 | 10.19 | 1,958,119 | +0.15(+1.55%) |
Jun 26, 2002 | 10.08 | 10.08 | 9.862 | 10.03 | 2,902,876 | -0.05(-0.52%) |
Jun 25, 2002 | 10.05 | 10.22 | 10.04 | 10.08 | 3,344,960 | -0.14(-1.39%) |
Jun 21, 2002 | 10.27 | 10.40 | 10.17 | 10.23 | 3,323,160 | -0.09(-0.91%) |
Jun 20, 2002 | 10.41 | 10.48 | 10.26 | 10.32 | 3,313,864 | -0.15(-1.42%) |
Jun 19, 2002 | 10.61 | 10.68 | 10.47 | 10.47 | 1,827,962 | -0.23(-2.18%) |
Jun 18, 2002 | 10.61 | 10.74 | 10.52 | 10.70 | 1,909,070 | +0.08(+0.75%) |
Jun 17, 2002 | 10.36 | 10.64 | 10.35 | 10.62 | 2,002,039 | +0.34(+3.28%) |
Jun 14, 2002 | 10.65 | 10.65 | 10.27 | 10.28 | 4,206,687 | -0.58(-5.31%) |
Jun 12, 2002 | 10.72 | 10.92 | 10.67 | 10.86 | 2,396,035 | +0.15(+1.36%) |
Jun 11, 2002 | 10.79 | 10.84 | 10.67 | 10.72 | 2,533,886 | +0.09(+0.82%) |
Jun 10, 2002 | 10.63 | 10.71 | 10.56 | 10.63 | 2,512,086 | -0.01(-0.08%) |
Jun 07, 2002 | 10.76 | 10.87 | 10.63 | 10.64 | 3,847,313 | -0.12(-1.16%) |
Jun 06, 2002 | 10.82 | 10.83 | 10.66 | 10.76 | 1,948,822 | -0.04(-0.34%) |
Jun 05, 2002 | 10.75 | 10.84 | 10.70 | 10.80 | 2,321,660 | -0.23(-2.07%) |
May 31, 2002 | 11.02 | 11.15 | 10.99 | 11.03 | 2,125,463 | +0.11(+1.00%) |
May 28, 2002 | 10.90 | 10.93 | 10.76 | 10.92 | 1,724,735 | +0.02(+0.18%) |
May 27, 2002 | 10.82 | 10.92 | 10.77 | 10.90 | 1,128,451 | +0.00(+0.00%) |
May 24, 2002 | 10.82 | 10.92 | 10.77 | 10.90 | 1,128,451 | +0.07(+0.63%) |
May 23, 2002 | 10.78 | 10.86 | 10.76 | 10.83 | 1,392,932 | +0.12(+1.12%) |
May 22, 2002 | 10.56 | 10.77 | 10.56 | 10.71 | 1,500,647 | +0.13(+1.23%) |
May 21, 2002 | 10.81 | 10.91 | 10.58 | 10.58 | 2,184,771 | -0.23(-2.14%) |
May 20, 2002 | 10.79 | 10.88 | 10.66 | 10.81 | 2,116,166 | -0.06(-0.54%) |
May 17, 2002 | 10.81 | 10.95 | 10.81 | 10.87 | 3,078,556 | +0.15(+1.36%) |
May 16, 2002 | 10.88 | 10.98 | 10.58 | 10.72 | 3,337,907 | -0.13(-1.19%) |
May 15, 2002 | 10.87 | 10.98 | 10.80 | 10.85 | 2,076,414 | +0.02(+0.20%) |
May 14, 2002 | 10.81 | 10.94 | 10.63 | 10.83 | 2,606,337 | +0.11(+1.00%) |
May 13, 2002 | 10.65 | 10.80 | 10.64 | 10.72 | 2,204,327 | +0.07(+0.66%) |
May 10, 2002 | 10.76 | 10.89 | 10.64 | 10.65 | 1,579,190 | -0.01(-0.14%) |
May 09, 2002 | 10.61 | 10.93 | 10.61 | 10.67 | 2,055,576 | +0.02(+0.20%) |
May 08, 2002 | 10.46 | 10.71 | 10.27 | 10.65 | 2,782,017 | +0.32(+3.14%) |
May 07, 2002 | 10.48 | 10.56 | 10.27 | 10.32 | 2,613,711 | -0.17(-1.59%) |
May 06, 2002 | 10.79 | 10.95 | 10.48 | 10.49 | 2,684,880 | -0.34(-3.15%) |
May 03, 2002 | 10.86 | 10.97 | 10.59 | 10.83 | 3,514,548 | +0.02(+0.15%) |
May 02, 2002 | 11.33 | 11.39 | 10.81 | 10.81 | 9,343,384 | -0.71(-6.16%) |