Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.28 | 10.36 | 9.917 | 10.36 | 1,621,844 | +0.02(+0.22%) |
Jul 30, 2002 | 10.43 | 10.44 | 10.16 | 10.33 | 2,403,069 | -0.10(-1.00%) |
Jul 29, 2002 | 10.18 | 10.44 | 10.12 | 10.44 | 1,947,554 | +0.36(+3.61%) |
Jul 26, 2002 | 10.09 | 10.12 | 9.982 | 10.07 | 2,251,949 | -0.05(-0.45%) |
Jul 25, 2002 | 9.812 | 10.14 | 9.650 | 10.12 | 2,383,191 | +0.26(+2.60%) |
Jul 24, 2002 | 9.499 | 9.863 | 9.416 | 9.863 | 3,128,731 | +0.28(+2.90%) |
Jul 23, 2002 | 9.551 | 9.990 | 9.453 | 9.585 | 4,470,848 | +0.71(+7.95%) |
Jul 22, 2002 | 8.560 | 9.065 | 8.560 | 8.879 | 2,918,936 | +0.11(+1.21%) |
Jul 19, 2002 | 9.311 | 9.332 | 8.727 | 8.773 | 2,489,286 | -0.90(-9.26%) |
Jul 17, 2002 | 9.860 | 9.992 | 9.564 | 9.668 | 1,279,609 | -0.26(-2.65%) |
Jul 12, 2002 | 9.917 | 10.11 | 9.865 | 9.931 | 1,207,042 | -0.02(-0.17%) |
Jul 11, 2002 | 10.15 | 10.15 | 9.831 | 9.948 | 1,574,903 | -0.22(-2.18%) |
Jul 10, 2002 | 10.39 | 10.44 | 10.02 | 10.17 | 1,454,438 | +0.07(+0.66%) |
Jul 09, 2002 | 10.19 | 10.19 | 10.10 | 10.10 | 1,240,811 | -0.09(-0.90%) |
Jul 08, 2002 | 10.38 | 10.38 | 10.19 | 10.19 | 999,163 | -0.19(-1.81%) |
Jul 05, 2002 | 10.14 | 10.44 | 9.984 | 10.38 | 496,947 | +0.19(+1.89%) |
Jul 04, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,026 | +0.00(+0.00%) |
Jul 03, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,026 | +0.12(+1.20%) |
Jul 02, 2002 | 9.875 | 10.07 | 9.812 | 10.07 | 1,631,423 | +0.11(+1.15%) |
Jul 01, 2002 | 10.38 | 10.41 | 9.898 | 9.954 | 1,389,775 | -0.43(-4.16%) |
Jun 28, 2002 | 10.12 | 10.55 | 10.04 | 10.39 | 3,349,304 | +0.27(+2.64%) |
Jun 27, 2002 | 10.20 | 10.23 | 9.919 | 10.12 | 1,450,606 | -0.18(-1.72%) |
Jun 26, 2002 | 10.36 | 10.36 | 10.05 | 10.30 | 1,869,718 | -0.15(-1.40%) |
Jun 25, 2002 | 10.43 | 10.71 | 10.39 | 10.44 | 1,736,082 | -0.05(-0.46%) |
Jun 21, 2002 | 10.56 | 10.69 | 10.49 | 10.49 | 3,105,500 | -0.28(-2.58%) |
Jun 20, 2002 | 10.65 | 10.80 | 10.65 | 10.77 | 2,427,018 | +0.20(+1.86%) |
Jun 19, 2002 | 10.24 | 10.60 | 10.20 | 10.57 | 3,139,029 | +0.29(+2.80%) |
Jun 18, 2002 | 10.03 | 10.30 | 10.03 | 10.28 | 1,458,031 | +0.24(+2.35%) |
Jun 17, 2002 | 9.969 | 10.06 | 9.969 | 10.05 | 1,094,960 | +0.09(+0.90%) |
Jun 14, 2002 | 9.812 | 10.02 | 9.656 | 9.959 | 1,145,493 | -0.44(-4.22%) |
Jun 12, 2002 | 9.946 | 10.44 | 9.946 | 10.40 | 2,339,843 | +0.45(+4.53%) |
Jun 11, 2002 | 10.00 | 10.17 | 9.929 | 9.946 | 605,916 | +0.05(+0.51%) |
Jun 10, 2002 | 9.802 | 9.952 | 9.760 | 9.896 | 964,436 | +0.04(+0.42%) |
Jun 07, 2002 | 9.833 | 9.896 | 9.817 | 9.854 | 686,385 | -0.06(-0.63%) |
Jun 06, 2002 | 10.00 | 10.02 | 9.831 | 9.917 | 735,960 | -0.13(-1.31%) |
Jun 05, 2002 | 10.10 | 10.11 | 9.959 | 10.05 | 1,172,555 | -0.01(-0.06%) |
May 31, 2002 | 9.896 | 10.08 | 9.875 | 10.05 | 1,029,578 | -0.16(-1.61%) |
May 28, 2002 | 10.12 | 10.23 | 9.917 | 10.22 | 2,275,180 | +0.00(+0.00%) |
May 27, 2002 | 10.29 | 10.33 | 10.21 | 10.22 | 546,043 | +0.00(+0.00%) |
May 24, 2002 | 10.29 | 10.33 | 10.21 | 10.22 | 546,043 | -0.08(-0.77%) |
May 23, 2002 | 10.28 | 10.31 | 10.22 | 10.30 | 675,129 | +0.02(+0.22%) |
May 22, 2002 | 10.27 | 10.33 | 10.23 | 10.28 | 1,044,427 | +0.00(+0.02%) |
May 21, 2002 | 10.25 | 10.33 | 10.23 | 10.27 | 707,221 | -0.03(-0.28%) |
May 20, 2002 | 10.44 | 10.44 | 10.25 | 10.30 | 839,182 | -0.14(-1.30%) |
May 17, 2002 | 10.45 | 10.48 | 10.40 | 10.44 | 882,769 | -0.06(-0.60%) |
May 16, 2002 | 10.53 | 10.63 | 10.42 | 10.50 | 1,964,558 | +0.01(+0.08%) |
May 15, 2002 | 10.09 | 10.54 | 10.08 | 10.49 | 1,894,386 | +0.37(+3.65%) |
May 14, 2002 | 10.09 | 10.18 | 10.02 | 10.12 | 1,678,124 | +0.04(+0.37%) |
May 13, 2002 | 10.12 | 10.18 | 10.04 | 10.09 | 1,994,973 | -0.11(-1.13%) |
May 10, 2002 | 10.23 | 10.25 | 10.15 | 10.20 | 2,701,955 | -0.04(-0.35%) |
May 09, 2002 | 10.03 | 10.28 | 9.992 | 10.24 | 2,116,396 | +0.15(+1.49%) |
May 08, 2002 | 9.804 | 10.09 | 9.802 | 10.09 | 1,874,269 | +0.28(+2.87%) |
May 07, 2002 | 9.865 | 9.906 | 9.758 | 9.804 | 1,911,869 | -0.05(-0.47%) |
May 06, 2002 | 9.708 | 9.959 | 9.647 | 9.850 | 2,480,185 | +0.50(+5.38%) |
May 03, 2002 | 9.416 | 9.478 | 9.276 | 9.347 | 699,078 | -0.11(-1.17%) |
May 02, 2002 | 9.301 | 9.499 | 9.255 | 9.457 | 1,139,505 | +0.08(+0.80%) |