Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.85 | 11.23 | 10.30 | 10.40 | 2,282,000 | -0.60(-5.45%) |
Jul 30, 2002 | 10.09 | 11.39 | 9.880 | 11.00 | 4,666,900 | +0.85(+8.37%) |
Jul 29, 2002 | 9.760 | 10.51 | 9.621 | 10.15 | 2,845,699 | +0.53(+5.51%) |
Jul 26, 2002 | 9.520 | 9.920 | 9.350 | 9.620 | 3,249,773 | +0.23(+2.45%) |
Jul 25, 2002 | 9.750 | 10.10 | 9.090 | 9.390 | 4,548,306 | -0.65(-6.47%) |
Jul 24, 2002 | 9.700 | 10.12 | 9.330 | 10.04 | 3,982,992 | +0.27(+2.76%) |
Jul 23, 2002 | 10.50 | 10.62 | 9.740 | 9.770 | 3,852,572 | -0.35(-3.46%) |
Jul 22, 2002 | 10.28 | 10.55 | 9.350 | 10.12 | 4,489,379 | -0.17(-1.65%) |
Jul 19, 2002 | 10.21 | 10.65 | 9.980 | 10.29 | 3,392,300 | -1.13(-9.89%) |
Jul 17, 2002 | 12.29 | 12.48 | 10.75 | 11.42 | 7,404,900 | +0.75(+7.03%) |
Jul 12, 2002 | 10.32 | 10.87 | 10.10 | 10.67 | 5,854,800 | +0.65(+6.49%) |
Jul 11, 2002 | 9.660 | 10.12 | 9.350 | 10.02 | 2,549,900 | +0.09(+0.91%) |
Jul 10, 2002 | 10.11 | 10.20 | 9.530 | 9.930 | 6,430,400 | +0.60(+6.43%) |
Jul 09, 2002 | 9.210 | 9.695 | 9.020 | 9.330 | 1,816,400 | +0.12(+1.30%) |
Jul 08, 2002 | 10.01 | 10.01 | 9.210 | 9.210 | 3,136,900 | -0.80(-7.99%) |
Jul 05, 2002 | 9.760 | 10.19 | 9.750 | 10.01 | 3,213,700 | +0.83(+9.04%) |
Jul 04, 2002 | 8.290 | 9.360 | 8.240 | 9.180 | 2,844,600 | +0.00(+0.00%) |
Jul 03, 2002 | 8.290 | 9.360 | 8.240 | 9.180 | 2,844,000 | +0.86(+10.34%) |
Jul 02, 2002 | 8.650 | 8.750 | 8.279 | 8.320 | 3,862,900 | -0.69(-7.66%) |
Jul 01, 2002 | 10.00 | 10.00 | 8.960 | 9.010 | 3,012,200 | -0.76(-7.78%) |
Jun 28, 2002 | 9.610 | 10.34 | 9.610 | 9.770 | 5,757,000 | +0.11(+1.14%) |
Jun 27, 2002 | 9.035 | 9.860 | 9.000 | 9.660 | 6,224,200 | +0.96(+11.03%) |
Jun 26, 2002 | 7.800 | 9.100 | 7.790 | 8.700 | 6,201,700 | +0.28(+3.33%) |
Jun 25, 2002 | 9.350 | 9.500 | 8.300 | 8.420 | 4,769,600 | +0.45(+5.65%) |
Jun 21, 2002 | 8.470 | 8.630 | 7.850 | 7.970 | 3,475,700 | -0.45(-5.34%) |
Jun 20, 2002 | 9.750 | 9.760 | 8.307 | 8.420 | 8,133,500 | -1.41(-14.34%) |
Jun 19, 2002 | 9.630 | 10.19 | 9.510 | 9.830 | 2,895,300 | -0.12(-1.21%) |
Jun 18, 2002 | 10.22 | 10.66 | 9.900 | 9.950 | 2,815,200 | -0.39(-3.77%) |
Jun 17, 2002 | 9.750 | 10.68 | 9.650 | 10.34 | 4,862,600 | +1.01(+10.83%) |
Jun 14, 2002 | 8.690 | 9.520 | 8.440 | 9.330 | 4,251,200 | +0.18(+1.97%) |
Jun 12, 2002 | 9.310 | 9.620 | 9.100 | 9.150 | 6,305,200 | -0.56(-5.77%) |
Jun 11, 2002 | 10.72 | 10.78 | 9.700 | 9.710 | 8,038,300 | -0.78(-7.44%) |
Jun 10, 2002 | 11.17 | 11.49 | 10.46 | 10.49 | 5,010,400 | -0.67(-6.00%) |
Jun 07, 2002 | 10.69 | 11.45 | 10.55 | 11.16 | 4,443,500 | -0.44(-3.79%) |
Jun 06, 2002 | 11.88 | 12.10 | 11.27 | 11.60 | 5,119,300 | -0.53(-4.37%) |
Jun 05, 2002 | 11.36 | 12.21 | 11.36 | 12.13 | 5,629,200 | +0.85(+7.54%) |
May 31, 2002 | 11.82 | 12.09 | 11.25 | 11.28 | 4,334,600 | -0.11(-0.97%) |
May 28, 2002 | 11.70 | 11.75 | 11.33 | 11.39 | 3,337,900 | +0.06(+0.53%) |
May 27, 2002 | 11.33 | 11.71 | 11.15 | 11.33 | 2,347,900 | +0.00(+0.00%) |
May 24, 2002 | 11.33 | 11.71 | 11.15 | 11.33 | 2,345,700 | -0.07(-0.61%) |
May 23, 2002 | 10.87 | 11.50 | 10.73 | 11.40 | 3,467,800 | +0.68(+6.34%) |
May 22, 2002 | 10.80 | 11.08 | 10.30 | 10.72 | 3,880,000 | -0.21(-1.92%) |
May 21, 2002 | 11.46 | 11.82 | 10.90 | 10.93 | 3,011,700 | -0.44(-3.87%) |
May 20, 2002 | 11.39 | 11.40 | 11.10 | 11.37 | 2,349,200 | -0.14(-1.22%) |
May 17, 2002 | 12.35 | 12.49 | 11.41 | 11.51 | 4,198,700 | -0.28(-2.37%) |
May 16, 2002 | 11.60 | 12.23 | 11.53 | 11.79 | 4,696,200 | +0.33(+2.88%) |
May 15, 2002 | 11.05 | 12.00 | 10.82 | 11.46 | 7,671,600 | -0.01(-0.09%) |
May 14, 2002 | 11.19 | 11.79 | 11.09 | 11.47 | 9,396,000 | +1.33(+13.12%) |
May 13, 2002 | 9.560 | 10.20 | 9.250 | 10.14 | 3,510,800 | +0.82(+8.80%) |
May 10, 2002 | 9.600 | 9.950 | 9.170 | 9.320 | 2,361,000 | -0.11(-1.17%) |
May 09, 2002 | 9.400 | 10.35 | 9.350 | 9.430 | 7,937,100 | -0.23(-2.38%) |
May 08, 2002 | 8.550 | 9.830 | 8.300 | 9.660 | 7,887,400 | +2.23(+30.01%) |
May 07, 2002 | 8.020 | 8.240 | 7.400 | 7.430 | 2,589,300 | -0.49(-6.19%) |
May 06, 2002 | 8.210 | 8.510 | 7.781 | 7.920 | 1,660,900 | -0.39(-4.69%) |
May 03, 2002 | 8.390 | 8.460 | 8.050 | 8.310 | 1,705,500 | -0.09(-1.07%) |
May 02, 2002 | 8.820 | 9.150 | 8.290 | 8.400 | 2,362,600 | -0.38(-4.33%) |