Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.61 | 10.70 | 10.11 | 10.14 | 593,406 | -0.50(-4.70%) |
Jul 30, 2002 | 10.74 | 10.91 | 10.33 | 10.64 | 723,065 | -0.16(-1.45%) |
Jul 29, 2002 | 9.948 | 10.83 | 9.948 | 10.80 | 555,864 | +0.90(+9.09%) |
Jul 26, 2002 | 9.946 | 10.06 | 9.714 | 9.900 | 491,192 | +0.00(+0.05%) |
Jul 25, 2002 | 10.07 | 10.36 | 9.434 | 9.895 | 1,066,616 | -0.13(-1.27%) |
Jul 24, 2002 | 9.424 | 10.17 | 9.161 | 10.02 | 1,086,807 | +0.54(+5.66%) |
Jul 23, 2002 | 9.210 | 9.819 | 9.193 | 9.485 | 1,711,445 | +0.30(+3.29%) |
Jul 22, 2002 | 9.741 | 9.814 | 9.112 | 9.183 | 1,829,747 | -0.63(-6.43%) |
Jul 19, 2002 | 9.997 | 10.06 | 9.778 | 9.814 | 1,159,997 | -0.86(-8.02%) |
Jul 17, 2002 | 10.54 | 10.80 | 10.17 | 10.67 | 2,342,392 | -0.81(-7.03%) |
Jul 12, 2002 | 11.63 | 11.86 | 11.40 | 11.48 | 598,769 | -0.15(-1.32%) |
Jul 11, 2002 | 12.17 | 12.17 | 11.19 | 11.63 | 1,242,020 | -0.54(-4.41%) |
Jul 10, 2002 | 12.50 | 12.57 | 12.07 | 12.17 | 1,054,944 | -0.18(-1.48%) |
Jul 09, 2002 | 12.51 | 12.68 | 12.20 | 12.35 | 1,375,465 | -0.16(-1.27%) |
Jul 08, 2002 | 12.79 | 12.79 | 12.51 | 12.51 | 857,773 | -0.28(-2.17%) |
Jul 05, 2002 | 12.28 | 12.79 | 12.25 | 12.79 | 258,688 | +0.51(+4.15%) |
Jul 04, 2002 | 12.33 | 12.34 | 11.71 | 12.28 | 963,456 | +0.00(+0.00%) |
Jul 03, 2002 | 12.33 | 12.34 | 11.71 | 12.28 | 963,456 | -0.05(-0.44%) |
Jul 02, 2002 | 12.65 | 12.66 | 12.13 | 12.33 | 669,119 | -0.43(-3.40%) |
Jul 01, 2002 | 12.68 | 12.95 | 12.63 | 12.76 | 1,216,151 | +0.09(+0.67%) |
Jun 28, 2002 | 12.31 | 12.87 | 12.31 | 12.68 | 974,498 | +0.37(+3.01%) |
Jun 27, 2002 | 12.05 | 12.39 | 12.05 | 12.31 | 1,191,544 | +0.29(+2.46%) |
Jun 26, 2002 | 11.70 | 12.05 | 11.58 | 12.01 | 772,595 | +0.13(+1.09%) |
Jun 25, 2002 | 12.35 | 12.40 | 11.86 | 11.88 | 1,068,825 | -0.23(-1.93%) |
Jun 21, 2002 | 12.12 | 12.31 | 11.70 | 12.12 | 560,912 | +0.00(+0.00%) |
Jun 20, 2002 | 12.25 | 12.44 | 11.89 | 12.12 | 653,346 | -0.15(-1.25%) |
Jun 19, 2002 | 11.85 | 12.37 | 11.67 | 12.27 | 924,969 | +0.44(+3.73%) |
Jun 18, 2002 | 11.64 | 11.88 | 11.52 | 11.83 | 931,594 | +0.43(+3.79%) |
Jun 17, 2002 | 11.07 | 11.48 | 10.97 | 11.40 | 368,157 | +0.38(+3.43%) |
Jun 14, 2002 | 10.67 | 11.12 | 10.51 | 11.02 | 482,990 | -0.23(-2.06%) |
Jun 12, 2002 | 11.18 | 11.34 | 11.12 | 11.25 | 339,765 | +0.07(+0.65%) |
Jun 11, 2002 | 11.28 | 11.52 | 11.18 | 11.18 | 340,396 | -0.09(-0.76%) |
Jun 10, 2002 | 11.59 | 11.67 | 11.12 | 11.27 | 591,197 | -0.26(-2.26%) |
Jun 07, 2002 | 10.97 | 11.58 | 10.85 | 11.53 | 799,095 | +0.53(+4.79%) |
Jun 06, 2002 | 10.91 | 11.42 | 10.91 | 11.00 | 875,124 | +0.09(+0.78%) |
Jun 05, 2002 | 10.53 | 11.01 | 10.53 | 10.91 | 528,103 | +0.06(+0.56%) |
May 31, 2002 | 10.80 | 10.97 | 10.79 | 10.85 | 439,139 | -0.42(-3.70%) |
May 28, 2002 | 11.45 | 11.52 | 11.00 | 11.27 | 718,964 | -0.13(-1.11%) |
May 27, 2002 | 11.51 | 11.66 | 11.35 | 11.40 | 287,712 | +0.00(+0.00%) |
May 24, 2002 | 11.51 | 11.66 | 11.35 | 11.40 | 283,926 | -0.15(-1.27%) |
May 23, 2002 | 11.34 | 11.54 | 11.25 | 11.54 | 455,228 | +0.27(+2.36%) |
May 22, 2002 | 11.22 | 11.43 | 11.22 | 11.28 | 279,509 | +0.06(+0.50%) |
May 21, 2002 | 11.68 | 11.68 | 11.20 | 11.22 | 474,472 | -0.48(-4.07%) |
May 20, 2002 | 11.30 | 11.81 | 11.29 | 11.70 | 699,405 | +0.25(+2.22%) |
May 17, 2002 | 11.18 | 11.37 | 11.14 | 11.44 | 463,430 | +0.28(+2.49%) |
May 16, 2002 | 11.78 | 11.80 | 11.14 | 11.17 | 6,814,233 | -0.84(-7.03%) |
May 15, 2002 | 12.18 | 12.23 | 11.90 | 12.01 | 339,134 | -0.15(-1.22%) |
May 14, 2002 | 11.81 | 12.17 | 11.78 | 12.16 | 667,227 | +0.35(+2.97%) |
May 13, 2002 | 11.77 | 11.90 | 11.66 | 11.81 | 402,544 | -0.07(-0.58%) |
May 10, 2002 | 12.28 | 12.28 | 11.83 | 11.87 | 376,360 | -0.41(-3.37%) |
May 09, 2002 | 12.31 | 12.36 | 12.16 | 12.29 | 412,955 | -0.01(-0.12%) |
May 08, 2002 | 12.59 | 12.68 | 12.07 | 12.30 | 801,934 | -0.23(-1.83%) |
May 07, 2002 | 12.36 | 12.60 | 12.36 | 12.53 | 431,568 | +0.18(+1.46%) |
May 06, 2002 | 12.87 | 12.92 | 12.26 | 12.35 | 357,116 | -0.52(-4.05%) |
May 03, 2002 | 12.64 | 12.87 | 12.52 | 12.87 | 623,691 | +0.15(+1.17%) |
May 02, 2002 | 12.35 | 12.77 | 12.12 | 12.73 | 618,959 | +0.38(+3.06%) |