Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.73 | 10.85 | 10.73 | 10.76 | 53,226 | -0.13(-1.20%) |
Jul 30, 2002 | 10.70 | 10.90 | 10.54 | 10.89 | 80,801 | +0.00(+0.00%) |
Jul 29, 2002 | 10.76 | 10.91 | 10.70 | 10.89 | 53,226 | +0.13(+1.22%) |
Jul 26, 2002 | 10.67 | 10.91 | 10.65 | 10.76 | 45,210 | +0.00(+0.00%) |
Jul 25, 2002 | 10.70 | 10.93 | 10.64 | 10.76 | 74,709 | -0.06(-0.58%) |
Jul 24, 2002 | 10.67 | 10.92 | 10.20 | 10.82 | 127,423 | +0.06(+0.58%) |
Jul 23, 2002 | 10.68 | 10.90 | 10.60 | 10.76 | 276,393 | -0.12(-1.09%) |
Jul 22, 2002 | 10.56 | 10.93 | 10.51 | 10.88 | 60,601 | +0.36(+3.44%) |
Jul 19, 2002 | 10.52 | 11.07 | 10.44 | 10.52 | 105,651 | -0.33(-3.05%) |
Jul 17, 2002 | 10.67 | 10.92 | 10.61 | 10.85 | 48,096 | +0.09(+0.81%) |
Jul 12, 2002 | 10.80 | 10.91 | 10.72 | 10.76 | 29,819 | -0.04(-0.35%) |
Jul 11, 2002 | 10.64 | 10.82 | 10.59 | 10.80 | 64,288 | +0.11(+1.05%) |
Jul 10, 2002 | 10.61 | 10.82 | 10.54 | 10.68 | 56,593 | -0.14(-1.27%) |
Jul 09, 2002 | 10.70 | 10.82 | 10.70 | 10.82 | 44,889 | +0.12(+1.17%) |
Jul 08, 2002 | 11.15 | 11.15 | 10.70 | 10.70 | 62,204 | -0.46(-4.08%) |
Jul 05, 2002 | 10.64 | 11.16 | 10.64 | 11.15 | 12,665 | +0.37(+3.47%) |
Jul 04, 2002 | 10.75 | 10.93 | 10.60 | 10.78 | 135,311 | +0.00(+0.00%) |
Jul 03, 2002 | 10.75 | 10.93 | 10.60 | 10.78 | 135,311 | +0.02(+0.17%) |
Jul 02, 2002 | 10.92 | 11.30 | 10.68 | 10.76 | 21,162 | -0.16(-1.43%) |
Jul 01, 2002 | 11.32 | 11.38 | 10.85 | 10.92 | 78,557 | -0.36(-3.15%) |
Jun 28, 2002 | 11.00 | 12.05 | 10.76 | 11.27 | 388,618 | +0.22(+2.03%) |
Jun 27, 2002 | 11.04 | 11.17 | 10.73 | 11.05 | 80,320 | +0.04(+0.40%) |
Jun 26, 2002 | 10.73 | 11.17 | 10.55 | 11.00 | 80,160 | +0.09(+0.80%) |
Jun 25, 2002 | 10.98 | 11.01 | 10.59 | 10.92 | 78,557 | +0.11(+0.98%) |
Jun 21, 2002 | 10.75 | 11.03 | 10.72 | 10.81 | 118,317 | +0.33(+3.15%) |
Jun 20, 2002 | 10.54 | 10.91 | 10.44 | 10.48 | 65,411 | +0.03(+0.30%) |
Jun 19, 2002 | 10.62 | 10.74 | 10.40 | 10.45 | 75,351 | -0.22(-2.10%) |
Jun 18, 2002 | 10.60 | 10.75 | 10.51 | 10.67 | 36,232 | -0.06(-0.52%) |
Jun 17, 2002 | 10.15 | 10.76 | 10.14 | 10.73 | 38,316 | +0.36(+3.49%) |
Jun 14, 2002 | 10.18 | 10.40 | 9.880 | 10.37 | 58,196 | +0.01(+0.12%) |
Jun 12, 2002 | 10.21 | 10.41 | 9.749 | 10.35 | 89,779 | +0.27(+2.72%) |
Jun 11, 2002 | 10.14 | 10.35 | 9.936 | 10.08 | 43,607 | -0.01(-0.12%) |
Jun 10, 2002 | 10.42 | 10.47 | 9.980 | 10.09 | 28,376 | -0.12(-1.22%) |
Jun 07, 2002 | 9.980 | 10.29 | 9.980 | 10.22 | 35,110 | +0.24(+2.38%) |
Jun 06, 2002 | 10.17 | 10.42 | 9.980 | 9.980 | 65,090 | -0.31(-2.97%) |
Jun 05, 2002 | 10.39 | 10.39 | 10.17 | 10.29 | 53,547 | -0.31(-2.89%) |
May 31, 2002 | 10.80 | 10.92 | 10.59 | 10.59 | 33,667 | -0.23(-2.13%) |
May 28, 2002 | 10.62 | 10.97 | 10.24 | 10.82 | 78,397 | +0.28(+2.66%) |
May 27, 2002 | 10.99 | 10.99 | 10.48 | 10.54 | 66,693 | +0.00(+0.00%) |
May 24, 2002 | 10.99 | 10.99 | 10.48 | 10.54 | 66,693 | -0.46(-4.20%) |
May 23, 2002 | 11.10 | 11.17 | 10.76 | 11.00 | 63,647 | -0.19(-1.67%) |
May 22, 2002 | 10.73 | 10.86 | 10.59 | 11.19 | 109,178 | +0.38(+3.52%) |
May 21, 2002 | 10.82 | 11.08 | 10.65 | 10.81 | 53,066 | -0.22(-2.04%) |
May 20, 2002 | 11.27 | 11.27 | 10.97 | 11.03 | 48,256 | -0.36(-3.17%) |
May 17, 2002 | 11.32 | 11.40 | 10.91 | 11.40 | 62,685 | +0.09(+0.82%) |
May 16, 2002 | 11.20 | 11.31 | 10.68 | 11.30 | 72,144 | +0.11(+0.95%) |
May 15, 2002 | 11.13 | 11.25 | 11.05 | 11.20 | 52,585 | -0.02(-0.17%) |
May 14, 2002 | 10.98 | 11.25 | 10.76 | 11.21 | 129,058 | +0.21(+1.87%) |
May 13, 2002 | 10.59 | 11.01 | 10.56 | 11.01 | 36,873 | +0.39(+3.70%) |
May 10, 2002 | 10.79 | 10.92 | 10.42 | 10.62 | 69,739 | -0.25(-2.29%) |
May 09, 2002 | 11.26 | 11.32 | 10.72 | 10.87 | 115,271 | -0.49(-4.29%) |
May 08, 2002 | 11.33 | 11.35 | 11.07 | 11.35 | 93,146 | +0.03(+0.28%) |
May 07, 2002 | 11.28 | 11.32 | 10.90 | 11.32 | 99,719 | +0.03(+0.28%) |
May 06, 2002 | 11.10 | 11.30 | 10.92 | 11.29 | 96,834 | +0.16(+1.40%) |
May 03, 2002 | 10.92 | 11.17 | 10.76 | 11.13 | 92,986 | +0.05(+0.45%) |
May 02, 2002 | 10.89 | 11.16 | 10.70 | 11.08 | 198,798 | -0.07(-0.67%) |