Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.10 | 11.10 | 10.73 | 10.73 | 40,519 | -0.37(-3.38%) |
Jul 30, 2002 | 11.12 | 11.22 | 10.94 | 11.10 | 41,173 | -0.02(-0.21%) |
Jul 29, 2002 | 10.88 | 11.32 | 10.88 | 11.12 | 99,076 | +0.32(+2.97%) |
Jul 26, 2002 | 10.22 | 10.80 | 10.22 | 10.80 | 139,465 | +0.55(+5.37%) |
Jul 25, 2002 | 9.487 | 10.25 | 9.487 | 10.25 | 89,012 | +0.80(+8.41%) |
Jul 24, 2002 | 9.716 | 9.770 | 9.181 | 9.456 | 251,482 | -0.30(-3.06%) |
Jul 23, 2002 | 9.755 | 9.915 | 9.594 | 9.755 | 50,714 | -0.06(-0.62%) |
Jul 22, 2002 | 10.25 | 10.25 | 9.755 | 9.816 | 59,210 | -0.44(-4.25%) |
Jul 19, 2002 | 10.37 | 10.53 | 10.25 | 10.25 | 28,363 | -0.44(-4.08%) |
Jul 17, 2002 | 10.94 | 11.09 | 10.67 | 10.69 | 22,873 | -0.56(-4.97%) |
Jul 12, 2002 | 11.44 | 11.67 | 11.21 | 11.25 | 59,864 | -0.24(-2.13%) |
Jul 11, 2002 | 11.63 | 11.76 | 11.43 | 11.49 | 98,161 | -0.18(-1.57%) |
Jul 10, 2002 | 11.73 | 11.82 | 11.50 | 11.67 | 50,714 | -0.05(-0.46%) |
Jul 09, 2002 | 11.55 | 11.73 | 11.55 | 11.73 | 33,853 | +0.17(+1.46%) |
Jul 08, 2002 | 11.51 | 11.56 | 11.51 | 11.56 | 92,541 | +0.09(+0.80%) |
Jul 05, 2002 | 11.24 | 11.54 | 11.24 | 11.47 | 38,428 | +0.24(+2.18%) |
Jul 04, 2002 | 11.71 | 11.73 | 11.11 | 11.22 | 55,028 | +0.00(+0.00%) |
Jul 03, 2002 | 11.71 | 11.73 | 11.11 | 11.22 | 55,028 | -0.46(-3.93%) |
Jul 02, 2002 | 12.01 | 12.03 | 11.60 | 11.68 | 73,065 | -0.37(-3.11%) |
Jul 01, 2002 | 12.43 | 12.44 | 12.05 | 12.06 | 128,224 | -0.40(-3.19%) |
Jun 28, 2002 | 12.78 | 12.81 | 11.86 | 12.46 | 551,196 | -0.23(-1.81%) |
Jun 27, 2002 | 12.59 | 12.84 | 12.59 | 12.68 | 135,936 | +0.14(+1.10%) |
Jun 26, 2002 | 12.47 | 12.72 | 12.43 | 12.55 | 93,717 | +0.11(+0.92%) |
Jun 25, 2002 | 12.32 | 12.78 | 12.29 | 12.43 | 144,171 | +0.38(+3.18%) |
Jun 21, 2002 | 13.04 | 13.04 | 12.05 | 12.05 | 258,148 | -0.96(-7.41%) |
Jun 20, 2002 | 13.08 | 13.12 | 12.99 | 13.01 | 102,344 | -0.11(-0.82%) |
Jun 19, 2002 | 13.54 | 13.54 | 13.12 | 13.12 | 143,256 | -0.44(-3.27%) |
Jun 18, 2002 | 13.66 | 13.89 | 13.56 | 13.56 | 71,889 | -0.10(-0.73%) |
Jun 17, 2002 | 13.25 | 13.87 | 13.20 | 13.66 | 145,086 | +0.43(+3.24%) |
Jun 14, 2002 | 13.01 | 13.31 | 12.88 | 13.24 | 89,535 | +0.21(+1.64%) |
Jun 12, 2002 | 13.31 | 13.31 | 13.01 | 13.02 | 83,783 | -0.24(-1.85%) |
Jun 11, 2002 | 13.08 | 13.31 | 13.04 | 13.27 | 52,021 | +0.18(+1.40%) |
Jun 10, 2002 | 13.08 | 13.20 | 13.01 | 13.08 | 62,609 | +0.08(+0.59%) |
Jun 07, 2002 | 13.01 | 13.01 | 12.92 | 13.01 | 86,528 | +0.00(+0.00%) |
Jun 06, 2002 | 13.27 | 13.27 | 12.93 | 13.01 | 155,019 | -0.23(-1.73%) |
Jun 05, 2002 | 13.01 | 13.24 | 13.01 | 13.24 | 45,878 | -0.54(-3.89%) |
May 31, 2002 | 13.92 | 14.04 | 13.58 | 13.77 | 117,768 | -0.16(-1.15%) |
May 28, 2002 | 14.10 | 14.13 | 13.92 | 13.93 | 55,681 | -0.19(-1.35%) |
May 27, 2002 | 14.15 | 14.15 | 14.12 | 14.12 | 50,584 | +0.00(+0.00%) |
May 24, 2002 | 14.15 | 14.15 | 14.12 | 14.12 | 49,799 | -0.03(-0.22%) |
May 23, 2002 | 13.96 | 14.15 | 13.92 | 14.15 | 60,517 | +0.27(+1.93%) |
May 22, 2002 | 14.04 | 14.15 | 13.69 | 13.89 | 63,916 | -0.13(-0.93%) |
May 21, 2002 | 14.08 | 14.14 | 13.92 | 14.02 | 43,264 | +0.00(+0.00%) |
May 20, 2002 | 14.08 | 14.31 | 14.00 | 14.02 | 93,194 | -0.05(-0.38%) |
May 17, 2002 | 13.92 | 14.13 | 13.85 | 14.07 | 55,681 | +0.16(+1.15%) |
May 16, 2002 | 14.34 | 14.34 | 13.91 | 13.91 | 86,267 | -0.43(-2.99%) |
May 15, 2002 | 14.54 | 14.54 | 14.15 | 14.34 | 93,456 | -0.08(-0.53%) |
May 14, 2002 | 13.85 | 14.45 | 13.85 | 14.41 | 99,599 | +0.64(+4.67%) |
May 13, 2002 | 13.58 | 14.19 | 13.58 | 13.77 | 63,654 | +0.15(+1.12%) |
May 10, 2002 | 14.08 | 14.24 | 13.54 | 13.62 | 54,897 | -0.54(-3.78%) |
May 09, 2002 | 14.51 | 14.54 | 13.80 | 14.15 | 129,531 | -0.40(-2.73%) |
May 08, 2002 | 14.61 | 14.72 | 14.38 | 14.55 | 150,706 | -0.06(-0.42%) |
May 07, 2002 | 14.42 | 15.28 | 14.23 | 14.61 | 296,315 | +0.45(+3.19%) |
May 06, 2002 | 13.63 | 14.18 | 13.63 | 14.16 | 205,081 | +0.73(+5.41%) |
May 03, 2002 | 12.43 | 13.47 | 12.43 | 13.43 | 191,226 | +1.04(+8.40%) |
May 02, 2002 | 12.23 | 12.46 | 12.19 | 12.39 | 321,149 | +0.16(+1.31%) |