Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.13 | 10.27 | 10.01 | 10.27 | 33,037 | +0.00(+0.00%) |
Jul 30, 2002 | 10.12 | 10.31 | 9.897 | 10.27 | 2,277,933 | +0.04(+0.39%) |
Jul 29, 2002 | 9.897 | 10.23 | 9.864 | 10.23 | 19,309 | +0.95(+10.29%) |
Jul 26, 2002 | 9.313 | 9.353 | 9.188 | 9.280 | 9,051 | -0.10(-1.06%) |
Jul 25, 2002 | 9.247 | 9.393 | 9.115 | 9.380 | 20,214 | +0.03(+0.35%) |
Jul 24, 2002 | 8.452 | 9.347 | 8.392 | 9.347 | 89,759 | +0.79(+9.22%) |
Jul 23, 2002 | 9.115 | 9.115 | 8.485 | 8.558 | 16,745 | -0.90(-9.53%) |
Jul 22, 2002 | 9.877 | 9.990 | 9.400 | 9.459 | 19,309 | -0.68(-6.73%) |
Jul 19, 2002 | 10.14 | 10.41 | 10.04 | 10.14 | 46,614 | +0.05(+0.46%) |
Jul 17, 2002 | 10.08 | 10.47 | 10.08 | 10.10 | 36,658 | +0.03(+0.33%) |
Jul 12, 2002 | 10.38 | 10.38 | 10.00 | 10.06 | 47,972 | -0.32(-3.07%) |
Jul 11, 2002 | 10.61 | 10.61 | 10.34 | 10.38 | 12,068 | -0.56(-5.15%) |
Jul 10, 2002 | 11.68 | 11.68 | 10.93 | 10.94 | 15,538 | -0.29(-2.60%) |
Jul 09, 2002 | 11.64 | 11.64 | 11.24 | 11.24 | 50,084 | -0.40(-3.47%) |
Jul 08, 2002 | 11.75 | 11.75 | 11.64 | 11.64 | 12,671 | -0.11(-0.96%) |
Jul 05, 2002 | 11.37 | 11.79 | 11.37 | 11.75 | 19,007 | +0.91(+8.44%) |
Jul 04, 2002 | 10.94 | 11.07 | 10.71 | 10.84 | 25,042 | +0.00(+0.00%) |
Jul 03, 2002 | 10.94 | 11.07 | 10.71 | 10.84 | 25,042 | -0.46(-4.05%) |
Jul 02, 2002 | 11.63 | 11.67 | 11.30 | 11.30 | 24,287 | -0.78(-6.43%) |
Jul 01, 2002 | 12.40 | 12.40 | 12.00 | 12.07 | 37,864 | -0.33(-2.67%) |
Jun 28, 2002 | 12.04 | 12.40 | 12.04 | 12.40 | 24,438 | +0.76(+6.55%) |
Jun 27, 2002 | 11.57 | 11.72 | 11.41 | 11.64 | 19,158 | +0.23(+1.97%) |
Jun 26, 2002 | 11.19 | 11.41 | 11.07 | 11.41 | 20,063 | +0.15(+1.29%) |
Jun 25, 2002 | 11.32 | 11.63 | 11.22 | 11.27 | 19,611 | -0.26(-2.24%) |
Jun 21, 2002 | 11.27 | 11.53 | 11.27 | 11.53 | 49,933 | +0.30(+2.66%) |
Jun 20, 2002 | 10.94 | 11.43 | 10.90 | 11.23 | 58,984 | +0.17(+1.56%) |
Jun 19, 2002 | 11.28 | 11.30 | 11.05 | 11.06 | 23,081 | -0.54(-4.69%) |
Jun 18, 2002 | 11.57 | 11.67 | 11.43 | 11.60 | 93,229 | -0.13(-1.13%) |
Jun 17, 2002 | 11.40 | 11.76 | 11.40 | 11.73 | 67,885 | +0.82(+7.53%) |
Jun 14, 2002 | 10.69 | 10.99 | 10.54 | 10.91 | 17,650 | -0.84(-7.16%) |
Jun 12, 2002 | 11.77 | 11.79 | 11.71 | 11.75 | 22,175 | -0.40(-3.27%) |
Jun 11, 2002 | 12.00 | 12.16 | 12.00 | 12.15 | 31,227 | +0.19(+1.55%) |
Jun 10, 2002 | 12.02 | 12.02 | 11.77 | 11.96 | 27,757 | -0.13(-1.10%) |
Jun 07, 2002 | 12.12 | 12.12 | 11.93 | 12.10 | 13,577 | -0.42(-3.39%) |
Jun 06, 2002 | 12.56 | 12.57 | 12.40 | 12.52 | 30,925 | -0.09(-0.74%) |
Jun 05, 2002 | 12.53 | 12.69 | 12.53 | 12.61 | 99,716 | -0.31(-2.41%) |
May 31, 2002 | 13.19 | 13.22 | 12.93 | 12.93 | 12,822 | -0.34(-2.55%) |
May 28, 2002 | 13.36 | 13.39 | 13.16 | 13.26 | 9,202 | -0.05(-0.35%) |
May 27, 2002 | 13.19 | 13.32 | 13.16 | 13.31 | 6,486 | +0.00(+0.00%) |
May 24, 2002 | 13.19 | 13.32 | 13.16 | 13.31 | 6,486 | +0.19(+1.41%) |
May 23, 2002 | 13.26 | 13.26 | 13.09 | 13.13 | 17,046 | -0.13(-1.00%) |
May 22, 2002 | 13.09 | 13.29 | 13.06 | 13.26 | 20,516 | +0.40(+3.09%) |
May 21, 2002 | 13.09 | 13.13 | 12.76 | 12.86 | 42,239 | -0.40(-3.00%) |
May 20, 2002 | 13.32 | 13.33 | 13.22 | 13.26 | 5,129 | -0.25(-1.82%) |
May 17, 2002 | 13.42 | 13.52 | 13.40 | 13.50 | 5,732 | +0.15(+1.09%) |
May 16, 2002 | 13.22 | 13.36 | 13.19 | 13.36 | 6,185 | -0.20(-1.47%) |
May 15, 2002 | 13.16 | 13.56 | 13.11 | 13.56 | 31,981 | +0.27(+1.99%) |
May 14, 2002 | 13.28 | 13.38 | 13.28 | 13.29 | 11,465 | -0.30(-2.20%) |
May 13, 2002 | 13.39 | 13.59 | 13.36 | 13.59 | 5,732 | +0.09(+0.69%) |
May 10, 2002 | 13.49 | 13.52 | 13.36 | 13.50 | 8,598 | -0.07(-0.49%) |
May 09, 2002 | 13.52 | 13.60 | 13.42 | 13.56 | 8,900 | -0.24(-1.73%) |
May 08, 2002 | 13.66 | 13.80 | 13.66 | 13.80 | 1,961 | +0.18(+1.31%) |
May 07, 2002 | 13.81 | 13.81 | 13.52 | 13.62 | 26,098 | -0.46(-3.25%) |
May 06, 2002 | 14.03 | 14.22 | 14.03 | 14.08 | 9,051 | +0.05(+0.33%) |
May 03, 2002 | 14.07 | 14.07 | 14.03 | 14.03 | 11,012 | +0.26(+1.88%) |
May 02, 2002 | 13.97 | 13.97 | 13.77 | 13.77 | 5,732 | -0.23(-1.66%) |