Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.471 | 8.616 | 8.417 | 8.592 | 80,484 | +0.12(+1.43%) |
Jul 30, 2002 | 8.520 | 8.562 | 8.459 | 8.471 | 198,155 | -0.11(-1.27%) |
Jul 29, 2002 | 8.380 | 8.653 | 8.380 | 8.580 | 249,387 | +0.20(+2.38%) |
Jul 26, 2002 | 8.465 | 8.465 | 8.108 | 8.380 | 193,858 | -0.08(-1.00%) |
Jul 25, 2002 | 8.774 | 8.774 | 8.368 | 8.465 | 229,886 | -0.31(-3.52%) |
Jul 24, 2002 | 8.713 | 8.774 | 8.477 | 8.774 | 136,675 | +0.00(+0.00%) |
Jul 23, 2002 | 8.955 | 9.046 | 8.580 | 8.774 | 57,678 | -0.15(-1.69%) |
Jul 22, 2002 | 9.016 | 9.106 | 8.864 | 8.925 | 68,420 | -0.10(-1.14%) |
Jul 19, 2002 | 9.681 | 9.693 | 8.925 | 9.028 | 219,143 | -0.93(-9.30%) |
Jul 17, 2002 | 9.935 | 9.984 | 9.681 | 9.954 | 110,233 | -0.39(-3.80%) |
Jul 12, 2002 | 10.55 | 10.55 | 10.20 | 10.35 | 42,969 | -0.24(-2.23%) |
Jul 11, 2002 | 10.69 | 10.69 | 10.46 | 10.58 | 36,854 | -0.10(-0.91%) |
Jul 10, 2002 | 10.74 | 10.86 | 10.68 | 10.68 | 49,249 | -0.10(-0.90%) |
Jul 09, 2002 | 10.83 | 10.89 | 10.65 | 10.78 | 68,089 | -0.07(-0.61%) |
Jul 08, 2002 | 10.89 | 10.89 | 10.81 | 10.84 | 38,507 | -0.04(-0.33%) |
Jul 05, 2002 | 10.60 | 10.93 | 10.60 | 10.88 | 29,252 | +0.34(+3.22%) |
Jul 04, 2002 | 10.87 | 10.89 | 10.49 | 10.54 | 99,655 | +0.00(+0.00%) |
Jul 03, 2002 | 10.87 | 10.89 | 10.49 | 10.54 | 99,655 | -0.30(-2.74%) |
Jul 02, 2002 | 11.18 | 11.28 | 10.83 | 10.84 | 112,712 | -0.35(-3.14%) |
Jul 01, 2002 | 11.07 | 11.22 | 11.04 | 11.19 | 105,936 | +0.15(+1.32%) |
Jun 28, 2002 | 10.89 | 11.22 | 10.89 | 11.04 | 295,497 | +0.20(+1.84%) |
Jun 27, 2002 | 10.77 | 10.84 | 10.54 | 10.84 | 76,188 | +0.02(+0.17%) |
Jun 26, 2002 | 10.65 | 10.91 | 10.63 | 10.82 | 139,154 | +0.08(+0.79%) |
Jun 25, 2002 | 10.93 | 11.05 | 10.65 | 10.74 | 239,471 | -0.19(-1.77%) |
Jun 21, 2002 | 11.38 | 11.38 | 10.85 | 10.93 | 112,216 | -0.35(-3.11%) |
Jun 20, 2002 | 11.31 | 11.49 | 11.19 | 11.28 | 178,818 | -0.01(-0.11%) |
Jun 19, 2002 | 11.16 | 11.38 | 11.07 | 11.30 | 173,530 | +0.16(+1.47%) |
Jun 18, 2002 | 11.00 | 11.19 | 10.89 | 11.13 | 175,678 | +0.18(+1.66%) |
Jun 17, 2002 | 10.43 | 10.96 | 10.41 | 10.95 | 271,203 | +0.61(+5.91%) |
Jun 14, 2002 | 10.01 | 10.44 | 10.01 | 10.34 | 229,225 | +0.38(+3.83%) |
Jun 12, 2002 | 9.893 | 9.990 | 9.863 | 9.960 | 105,440 | +0.07(+0.67%) |
Jun 11, 2002 | 9.863 | 9.978 | 9.802 | 9.893 | 63,958 | +0.03(+0.31%) |
Jun 10, 2002 | 9.948 | 10.00 | 9.754 | 9.863 | 172,869 | -0.11(-1.15%) |
Jun 07, 2002 | 10.18 | 10.26 | 9.966 | 9.978 | 103,291 | -0.20(-1.96%) |
Jun 06, 2002 | 10.47 | 10.51 | 10.18 | 10.18 | 274,508 | -0.26(-2.49%) |
Jun 05, 2002 | 10.32 | 10.53 | 10.18 | 10.44 | 125,107 | +0.03(+0.29%) |
May 31, 2002 | 10.44 | 10.60 | 10.41 | 10.41 | 2,627,744 | -0.24(-2.27%) |
May 28, 2002 | 10.50 | 10.74 | 10.44 | 10.65 | 196,337 | +0.18(+1.67%) |
May 27, 2002 | 10.60 | 10.81 | 10.47 | 10.47 | 144,443 | +0.00(+0.00%) |
May 24, 2002 | 10.60 | 10.81 | 10.47 | 10.47 | 142,460 | -0.13(-1.20%) |
May 23, 2002 | 10.47 | 10.87 | 10.43 | 10.60 | 96,185 | +0.13(+1.27%) |
May 22, 2002 | 10.32 | 10.61 | 10.32 | 10.47 | 68,089 | +0.15(+1.41%) |
May 21, 2002 | 10.23 | 10.45 | 10.18 | 10.32 | 75,857 | +0.07(+0.65%) |
May 20, 2002 | 10.41 | 10.41 | 10.23 | 10.26 | 81,146 | -0.27(-2.59%) |
May 17, 2002 | 10.53 | 10.68 | 10.39 | 10.53 | 99,490 | -0.03(-0.29%) |
May 16, 2002 | 10.77 | 10.88 | 10.54 | 10.56 | 78,501 | -0.21(-1.97%) |
May 15, 2002 | 10.32 | 10.77 | 10.29 | 10.77 | 132,213 | +0.46(+4.46%) |
May 14, 2002 | 10.47 | 10.51 | 10.09 | 10.31 | 418,621 | -0.13(-1.27%) |
May 13, 2002 | 10.42 | 10.47 | 10.17 | 10.44 | 143,947 | +0.02(+0.23%) |
May 10, 2002 | 10.96 | 10.98 | 10.36 | 10.42 | 114,034 | -0.48(-4.44%) |
May 09, 2002 | 10.98 | 11.02 | 10.77 | 10.90 | 81,972 | -0.11(-0.99%) |
May 08, 2002 | 10.93 | 11.18 | 10.93 | 11.01 | 96,515 | +0.11(+1.06%) |
May 07, 2002 | 11.13 | 11.16 | 10.86 | 10.90 | 141,964 | -0.14(-1.26%) |
May 06, 2002 | 11.79 | 11.79 | 10.98 | 11.04 | 129,734 | -0.61(-5.25%) |
May 03, 2002 | 11.41 | 11.72 | 11.41 | 11.65 | 121,140 | +0.33(+2.89%) |
May 02, 2002 | 10.92 | 11.38 | 10.92 | 11.32 | 196,832 | +0.36(+3.26%) |