Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.28 | 11.35 | 11.10 | 11.20 | 167,158 | -0.11(-0.99%) |
Jul 30, 2002 | 11.01 | 11.49 | 11.00 | 11.31 | 484,427 | +0.38(+3.45%) |
Jul 29, 2002 | 10.64 | 10.94 | 10.64 | 10.94 | 492,069 | +0.42(+4.03%) |
Jul 26, 2002 | 10.72 | 10.72 | 10.26 | 10.51 | 1,003,539 | -0.62(-5.55%) |
Jul 25, 2002 | 10.77 | 11.20 | 10.69 | 11.13 | 1,254,180 | +0.39(+3.61%) |
Jul 24, 2002 | 10.18 | 10.74 | 10.10 | 10.74 | 279,055 | +0.34(+3.24%) |
Jul 23, 2002 | 10.72 | 10.79 | 10.36 | 10.40 | 473,061 | -0.52(-4.72%) |
Jul 22, 2002 | 10.92 | 11.06 | 10.67 | 10.92 | 253,579 | -0.20(-1.83%) |
Jul 19, 2002 | 11.10 | 11.38 | 11.07 | 11.12 | 296,495 | +0.59(+5.57%) |
Jul 17, 2002 | 10.64 | 10.67 | 10.52 | 10.54 | 374,686 | -0.52(-4.66%) |
Jul 12, 2002 | 11.12 | 11.18 | 10.98 | 11.05 | 213,014 | +0.11(+0.98%) |
Jul 11, 2002 | 11.05 | 11.06 | 10.72 | 10.95 | 463,458 | -0.67(-5.80%) |
Jul 10, 2002 | 11.81 | 11.88 | 11.61 | 11.62 | 187,931 | -0.24(-2.06%) |
Jul 09, 2002 | 11.99 | 12.09 | 11.79 | 11.86 | 342,547 | -0.20(-1.69%) |
Jul 08, 2002 | 12.02 | 12.22 | 11.99 | 12.07 | 140,899 | +0.04(+0.30%) |
Jul 05, 2002 | 11.78 | 12.04 | 11.74 | 12.03 | 219,285 | -0.01(-0.08%) |
Jul 04, 2002 | 11.97 | 12.09 | 11.96 | 12.04 | 143,054 | +0.00(+0.00%) |
Jul 03, 2002 | 11.97 | 12.09 | 11.96 | 12.04 | 143,054 | -0.16(-1.30%) |
Jul 02, 2002 | 12.44 | 12.44 | 12.09 | 12.20 | 227,124 | -0.30(-2.41%) |
Jul 01, 2002 | 12.88 | 12.96 | 12.50 | 12.50 | 539,297 | -0.36(-2.78%) |
Jun 28, 2002 | 12.25 | 12.88 | 12.25 | 12.86 | 832,657 | +0.46(+3.70%) |
Jun 27, 2002 | 11.99 | 12.40 | 11.92 | 12.40 | 415,447 | +0.59(+4.97%) |
Jun 26, 2002 | 11.02 | 11.81 | 10.99 | 11.81 | 460,911 | +0.85(+7.77%) |
Jun 25, 2002 | 11.14 | 11.20 | 10.87 | 10.96 | 325,498 | -0.47(-4.11%) |
Jun 21, 2002 | 11.56 | 11.56 | 11.35 | 11.43 | 377,821 | -0.13(-1.15%) |
Jun 20, 2002 | 11.54 | 11.66 | 11.28 | 11.56 | 4,487,612 | -0.14(-1.22%) |
Jun 19, 2002 | 11.62 | 11.93 | 11.62 | 11.71 | 205,959 | +0.22(+1.96%) |
Jun 18, 2002 | 11.49 | 11.71 | 11.46 | 11.48 | 783,274 | +0.13(+1.12%) |
Jun 17, 2002 | 11.26 | 11.43 | 11.13 | 11.35 | 398,986 | +0.19(+1.74%) |
Jun 14, 2002 | 11.63 | 11.65 | 11.11 | 11.16 | 585,937 | -0.47(-4.08%) |
Jun 12, 2002 | 11.74 | 11.86 | 11.56 | 11.63 | 310,213 | -0.09(-0.78%) |
Jun 11, 2002 | 11.81 | 11.86 | 11.69 | 11.73 | 93,867 | +0.03(+0.22%) |
Jun 10, 2002 | 11.79 | 11.89 | 11.68 | 11.70 | 227,712 | -0.18(-1.50%) |
Jun 07, 2002 | 11.84 | 12.03 | 11.79 | 11.88 | 137,763 | +0.04(+0.34%) |
Jun 06, 2002 | 11.97 | 12.05 | 11.74 | 11.84 | 291,988 | -0.13(-1.07%) |
Jun 05, 2002 | 11.81 | 11.97 | 11.75 | 11.97 | 229,083 | -0.01(-0.04%) |
May 31, 2002 | 11.94 | 12.13 | 11.84 | 11.97 | 245,936 | -0.10(-0.80%) |
May 28, 2002 | 12.16 | 12.23 | 12.03 | 12.07 | 235,354 | -0.08(-0.63%) |
May 27, 2002 | 12.05 | 12.23 | 12.04 | 12.14 | 80,933 | +0.00(+0.00%) |
May 24, 2002 | 12.05 | 12.23 | 12.04 | 12.14 | 80,933 | +0.07(+0.59%) |
May 23, 2002 | 12.13 | 12.20 | 12.02 | 12.07 | 173,821 | -0.02(-0.17%) |
May 22, 2002 | 12.07 | 12.14 | 11.94 | 12.09 | 301,003 | +0.36(+3.04%) |
May 21, 2002 | 11.88 | 11.94 | 11.70 | 11.74 | 100,138 | -0.10(-0.82%) |
May 20, 2002 | 11.94 | 11.97 | 11.81 | 11.83 | 136,979 | -0.11(-0.90%) |
May 17, 2002 | 11.99 | 12.04 | 11.86 | 11.94 | 72,311 | +0.17(+1.47%) |
May 16, 2002 | 11.99 | 12.07 | 11.63 | 11.77 | 206,547 | -0.17(-1.41%) |
May 15, 2002 | 11.98 | 12.01 | 11.88 | 11.94 | 87,008 | -0.01(-0.04%) |
May 14, 2002 | 11.86 | 11.98 | 11.84 | 11.94 | 163,631 | +0.03(+0.26%) |
May 13, 2002 | 11.94 | 11.99 | 11.85 | 11.91 | 169,902 | +0.17(+1.48%) |
May 10, 2002 | 12.02 | 12.03 | 11.61 | 11.74 | 257,890 | -0.20(-1.67%) |
May 09, 2002 | 12.07 | 12.07 | 11.93 | 11.94 | 230,847 | -0.06(-0.47%) |
May 08, 2002 | 12.08 | 12.21 | 11.99 | 11.99 | 670,006 | +0.18(+1.56%) |
May 07, 2002 | 11.81 | 11.92 | 11.74 | 11.81 | 178,328 | -0.06(-0.47%) |
May 06, 2002 | 11.97 | 12.02 | 11.79 | 11.86 | 286,109 | +0.09(+0.74%) |
May 03, 2002 | 12.01 | 12.01 | 11.58 | 11.78 | 174,213 | -0.13(-1.11%) |
May 02, 2002 | 11.74 | 11.94 | 11.72 | 11.91 | 128,945 | +0.51(+4.43%) |