Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.38 | 10.65 | 10.29 | 10.56 | 128,114 | +0.25(+2.44%) |
Jul 30, 2002 | 10.13 | 10.31 | 10.05 | 10.31 | 106,289 | +0.14(+1.35%) |
Jul 29, 2002 | 9.851 | 10.19 | 9.833 | 10.17 | 157,360 | +0.33(+3.30%) |
Jul 26, 2002 | 9.846 | 9.846 | 9.622 | 9.846 | 112,181 | +0.02(+0.19%) |
Jul 25, 2002 | 9.553 | 9.837 | 9.210 | 9.828 | 180,058 | +0.32(+3.37%) |
Jul 24, 2002 | 7.858 | 9.507 | 7.840 | 9.507 | 628,131 | +0.80(+9.21%) |
Jul 23, 2002 | 9.622 | 9.622 | 8.018 | 8.706 | 953,546 | -0.91(-9.48%) |
Jul 22, 2002 | 10.53 | 10.53 | 9.164 | 9.617 | 676,583 | -0.91(-8.66%) |
Jul 19, 2002 | 10.68 | 10.68 | 10.31 | 10.53 | 71,586 | -0.21(-1.96%) |
Jul 17, 2002 | 10.70 | 10.84 | 10.68 | 10.74 | 98,213 | +0.15(+1.38%) |
Jul 12, 2002 | 10.83 | 10.83 | 10.54 | 10.59 | 92,320 | -0.12(-1.11%) |
Jul 11, 2002 | 10.68 | 10.77 | 10.63 | 10.71 | 91,666 | -0.01(-0.13%) |
Jul 10, 2002 | 10.70 | 10.85 | 10.68 | 10.73 | 131,169 | -0.03(-0.26%) |
Jul 09, 2002 | 10.63 | 10.90 | 10.62 | 10.75 | 140,336 | +0.09(+0.82%) |
Jul 08, 2002 | 10.58 | 10.67 | 10.58 | 10.67 | 103,233 | +0.06(+0.56%) |
Jul 05, 2002 | 10.58 | 10.63 | 10.54 | 10.61 | 35,356 | +0.09(+0.87%) |
Jul 04, 2002 | 10.53 | 10.57 | 10.39 | 10.52 | 75,951 | +0.00(+0.00%) |
Jul 03, 2002 | 10.53 | 10.57 | 10.39 | 10.52 | 75,951 | +0.07(+0.66%) |
Jul 02, 2002 | 10.58 | 10.65 | 10.43 | 10.45 | 97,559 | -0.11(-1.04%) |
Jul 01, 2002 | 10.57 | 10.63 | 10.43 | 10.56 | 74,860 | +0.04(+0.35%) |
Jun 28, 2002 | 10.36 | 10.58 | 10.36 | 10.52 | 46,051 | +0.11(+1.01%) |
Jun 27, 2002 | 10.38 | 10.45 | 10.38 | 10.41 | 49,543 | -0.01(-0.13%) |
Jun 26, 2002 | 10.48 | 10.48 | 10.31 | 10.43 | 94,066 | -0.06(-0.61%) |
Jun 25, 2002 | 10.52 | 10.60 | 10.47 | 10.49 | 38,412 | -0.07(-0.69%) |
Jun 21, 2002 | 10.62 | 10.63 | 10.49 | 10.57 | 79,007 | -0.02(-0.22%) |
Jun 20, 2002 | 10.62 | 10.63 | 10.54 | 10.59 | 240,078 | -0.03(-0.30%) |
Jun 19, 2002 | 10.60 | 10.72 | 10.53 | 10.62 | 70,277 | +0.02(+0.22%) |
Jun 18, 2002 | 10.74 | 10.76 | 10.56 | 10.60 | 147,538 | -0.12(-1.15%) |
Jun 17, 2002 | 10.51 | 10.76 | 10.51 | 10.72 | 176,566 | +0.23(+2.23%) |
Jun 14, 2002 | 10.53 | 10.53 | 10.41 | 10.49 | 50,852 | +0.12(+1.19%) |
Jun 12, 2002 | 10.54 | 10.65 | 10.31 | 10.36 | 115,019 | -0.12(-1.18%) |
Jun 11, 2002 | 10.44 | 10.64 | 10.40 | 10.49 | 151,685 | +0.07(+0.66%) |
Jun 10, 2002 | 10.44 | 10.44 | 10.33 | 10.42 | 84,682 | +0.03(+0.31%) |
Jun 07, 2002 | 10.40 | 10.44 | 10.31 | 10.39 | 61,329 | +0.05(+0.49%) |
Jun 06, 2002 | 10.46 | 10.49 | 10.26 | 10.34 | 98,432 | -0.07(-0.70%) |
Jun 05, 2002 | 10.26 | 10.47 | 10.19 | 10.41 | 83,590 | +0.11(+1.11%) |
May 31, 2002 | 10.22 | 10.47 | 10.22 | 10.30 | 78,352 | -0.07(-0.66%) |
May 28, 2002 | 10.53 | 10.53 | 10.36 | 10.36 | 80,971 | -0.13(-1.27%) |
May 27, 2002 | 10.51 | 10.58 | 10.47 | 10.50 | 58,928 | +0.00(+0.00%) |
May 24, 2002 | 10.51 | 10.58 | 10.47 | 10.50 | 58,928 | +0.05(+0.44%) |
May 23, 2002 | 10.45 | 10.56 | 10.43 | 10.45 | 78,134 | -0.04(-0.39%) |
May 22, 2002 | 10.50 | 10.54 | 10.45 | 10.49 | 79,225 | +0.04(+0.35%) |
May 21, 2002 | 10.65 | 10.65 | 10.43 | 10.46 | 139,900 | -0.13(-1.21%) |
May 20, 2002 | 10.58 | 10.63 | 10.47 | 10.58 | 150,812 | -0.00(-0.04%) |
May 17, 2002 | 10.48 | 10.61 | 10.45 | 10.59 | 72,678 | +0.06(+0.57%) |
May 16, 2002 | 10.56 | 10.58 | 10.42 | 10.53 | 81,408 | -0.03(-0.30%) |
May 15, 2002 | 10.53 | 10.61 | 10.46 | 10.56 | 69,404 | +0.05(+0.52%) |
May 14, 2002 | 10.46 | 10.65 | 10.45 | 10.51 | 145,138 | +0.04(+0.39%) |
May 13, 2002 | 10.54 | 10.56 | 10.45 | 10.46 | 140,554 | -0.08(-0.74%) |
May 10, 2002 | 10.64 | 10.64 | 10.54 | 10.54 | 91,666 | -0.01(-0.09%) |
May 09, 2002 | 10.53 | 10.65 | 10.52 | 10.55 | 128,987 | +0.02(+0.22%) |
May 08, 2002 | 10.59 | 10.61 | 10.42 | 10.53 | 285,256 | -0.36(-3.32%) |
May 07, 2002 | 10.70 | 10.90 | 10.70 | 10.89 | 185,078 | +0.13(+1.19%) |
May 06, 2002 | 10.66 | 10.93 | 10.64 | 10.76 | 296,823 | +0.11(+0.99%) |
May 03, 2002 | 10.54 | 10.76 | 10.54 | 10.66 | 213,233 | -0.07(-0.64%) |
May 02, 2002 | 10.65 | 10.76 | 10.54 | 10.73 | 98,650 | +0.17(+1.56%) |