Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.27 | 10.38 | 9.507 | 9.642 | 428,014 | -0.70(-6.81%) |
Jul 30, 2002 | 9.584 | 10.45 | 9.584 | 10.35 | 279,293 | +0.58(+5.93%) |
Jul 29, 2002 | 9.527 | 10.12 | 9.436 | 9.768 | 258,318 | +0.61(+6.63%) |
Jul 26, 2002 | 9.083 | 9.652 | 8.929 | 9.160 | 577,637 | +0.14(+1.60%) |
Jul 25, 2002 | 9.980 | 9.980 | 8.389 | 9.015 | 169,992,288 | -1.04(-10.35%) |
Jul 24, 2002 | 9.305 | 10.12 | 8.736 | 10.06 | 721,930 | +0.69(+7.41%) |
Jul 23, 2002 | 10.22 | 10.22 | 8.948 | 9.363 | 620,190 | -0.86(-8.40%) |
Jul 22, 2002 | 10.63 | 10.67 | 9.999 | 10.22 | 389,019 | -0.41(-3.90%) |
Jul 19, 2002 | 11.23 | 11.33 | 10.42 | 10.64 | 670,282 | -1.75(-14.10%) |
Jul 17, 2002 | 12.83 | 13.50 | 12.00 | 12.38 | 452,386 | -0.20(-1.61%) |
Jul 12, 2002 | 12.46 | 13.10 | 12.40 | 12.58 | 442,222 | +0.26(+2.10%) |
Jul 11, 2002 | 11.93 | 12.49 | 11.43 | 12.32 | 638,028 | +0.26(+2.17%) |
Jul 10, 2002 | 12.39 | 12.44 | 11.75 | 12.06 | 239,053 | -0.18(-1.50%) |
Jul 09, 2002 | 13.00 | 12.82 | 11.94 | 12.25 | 648,918 | -0.75(-5.79%) |
Jul 08, 2002 | 14.51 | 14.58 | 14.08 | 13.00 | 441,496 | -1.51(-10.43%) |
Jul 05, 2002 | 13.31 | 14.55 | 13.09 | 14.51 | 296,301 | +1.52(+11.73%) |
Jul 04, 2002 | 12.30 | 13.04 | 11.86 | 12.99 | 310,302 | +0.00(+0.00%) |
Jul 03, 2002 | 12.30 | 13.04 | 11.86 | 12.99 | 310,302 | +0.55(+4.42%) |
Jul 02, 2002 | 12.78 | 12.99 | 12.24 | 12.44 | 598,203 | -0.39(-3.01%) |
Jul 01, 2002 | 13.98 | 14.03 | 12.69 | 12.82 | 393,063 | -1.25(-8.90%) |
Jun 28, 2002 | 12.92 | 14.08 | 12.89 | 14.08 | 1,097,467 | +1.03(+7.91%) |
Jun 27, 2002 | 13.30 | 13.37 | 12.14 | 13.05 | 456,534 | -0.26(-1.96%) |
Jun 26, 2002 | 11.95 | 13.31 | 11.21 | 13.31 | 505,278 | +1.29(+10.75%) |
Jun 25, 2002 | 12.05 | 12.57 | 11.95 | 12.01 | 1,485,137 | +1.42(+13.38%) |
Jun 21, 2002 | 11.30 | 11.33 | 10.15 | 10.60 | 498,537 | -0.51(-4.60%) |
Jun 20, 2002 | 11.54 | 11.76 | 10.93 | 11.11 | 590,425 | -0.37(-3.19%) |
Jun 19, 2002 | 11.78 | 11.78 | 11.33 | 11.47 | 612,723 | -0.44(-3.72%) |
Jun 18, 2002 | 11.91 | 12.24 | 11.76 | 11.92 | 551,015 | +0.01(+0.08%) |
Jun 17, 2002 | 11.51 | 12.20 | 11.50 | 11.91 | 664,682 | +0.40(+3.43%) |
Jun 14, 2002 | 11.35 | 11.84 | 10.77 | 11.51 | 316,421 | -0.21(-1.81%) |
Jun 12, 2002 | 11.11 | 11.72 | 10.91 | 11.72 | 340,171 | +0.68(+6.20%) |
Jun 11, 2002 | 12.19 | 12.48 | 11.03 | 11.04 | 269,959 | -1.10(-9.05%) |
Jun 10, 2002 | 11.67 | 12.38 | 11.14 | 12.14 | 510,671 | +0.54(+4.65%) |
Jun 07, 2002 | 11.47 | 12.26 | 10.80 | 11.60 | 651,510 | +0.13(+1.09%) |
Jun 06, 2002 | 12.00 | 12.09 | 11.47 | 11.47 | 384,559 | -0.47(-3.96%) |
Jun 05, 2002 | 11.99 | 12.53 | 11.68 | 11.95 | 308,954 | -0.41(-3.35%) |
May 31, 2002 | 12.20 | 12.63 | 11.96 | 12.36 | 686,461 | -0.94(-7.10%) |
May 28, 2002 | 13.80 | 13.92 | 13.26 | 13.31 | 553,089 | -0.49(-3.55%) |
May 27, 2002 | 14.22 | 14.23 | 13.58 | 13.80 | 336,852 | +0.00(+0.00%) |
May 24, 2002 | 14.22 | 14.23 | 13.58 | 13.80 | 336,852 | -0.64(-4.43%) |
May 23, 2002 | 14.68 | 14.70 | 14.08 | 14.44 | 480,906 | -0.22(-1.51%) |
May 22, 2002 | 15.07 | 15.73 | 14.37 | 14.66 | 372,425 | -0.59(-3.86%) |
May 21, 2002 | 15.96 | 16.22 | 14.93 | 15.24 | 298,479 | -0.57(-3.60%) |
May 20, 2002 | 16.35 | 16.35 | 15.73 | 15.81 | 380,411 | -0.58(-3.53%) |
May 17, 2002 | 16.39 | 17.21 | 16.37 | 16.39 | 949,886 | +0.06(+0.35%) |
May 16, 2002 | 16.14 | 16.58 | 15.97 | 16.33 | 311,754 | -0.06(-0.35%) |
May 15, 2002 | 15.77 | 17.06 | 15.42 | 16.39 | 1,186,347 | +0.58(+3.66%) |
May 14, 2002 | 15.82 | 16.38 | 15.62 | 15.81 | 671,008 | +0.44(+2.89%) |
May 13, 2002 | 14.79 | 15.67 | 14.72 | 15.37 | 262,284 | +0.54(+3.63%) |
May 10, 2002 | 16.04 | 16.06 | 14.56 | 14.83 | 214,058 | -0.86(-5.47%) |
May 09, 2002 | 16.14 | 16.38 | 15.63 | 15.69 | 491,900 | -0.50(-3.10%) |
May 08, 2002 | 15.14 | 16.39 | 15.04 | 16.19 | 845,968 | +1.73(+11.93%) |
May 07, 2002 | 14.08 | 14.53 | 13.70 | 14.46 | 445,230 | +0.39(+2.74%) |
May 06, 2002 | 13.79 | 14.22 | 13.50 | 14.08 | 414,117 | +0.26(+1.88%) |
May 03, 2002 | 14.69 | 14.69 | 13.54 | 13.82 | 357,594 | -0.98(-6.64%) |
May 02, 2002 | 15.32 | 15.46 | 14.41 | 14.80 | 360,809 | -0.20(-1.34%) |