Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.699 | 9.783 | 9.039 | 9.039 | 16,303 | -0.54(-5.68%) |
Jul 30, 2002 | 9.446 | 9.584 | 9.124 | 9.584 | 7,564 | -0.02(-0.16%) |
Jul 29, 2002 | 9.791 | 9.791 | 9.446 | 9.599 | 13,043 | +0.27(+2.88%) |
Jul 26, 2002 | 9.706 | 9.706 | 9.315 | 9.331 | 3,912 | -0.36(-3.72%) |
Jul 25, 2002 | 9.630 | 9.691 | 9.546 | 9.691 | 11,608 | +0.07(+0.72%) |
Jul 24, 2002 | 9.622 | 9.622 | 9.469 | 9.622 | 11,608 | +0.27(+2.87%) |
Jul 23, 2002 | 9.867 | 9.890 | 9.269 | 9.354 | 23,999 | -0.51(-5.21%) |
Jul 22, 2002 | 10.01 | 10.03 | 9.867 | 9.867 | 66,649 | -0.05(-0.54%) |
Jul 19, 2002 | 9.936 | 10.26 | 9.921 | 9.921 | 12,782 | -0.52(-4.99%) |
Jul 17, 2002 | 10.62 | 10.62 | 9.867 | 10.44 | 18,912 | +0.05(+0.44%) |
Jul 12, 2002 | 10.69 | 10.69 | 10.40 | 10.40 | 3,130 | -0.15(-1.38%) |
Jul 11, 2002 | 10.73 | 10.73 | 10.35 | 10.54 | 10,956 | -0.04(-0.36%) |
Jul 10, 2002 | 10.37 | 10.67 | 10.35 | 10.58 | 18,521 | -0.08(-0.78%) |
Jul 09, 2002 | 10.37 | 10.70 | 10.37 | 10.66 | 16,955 | +0.31(+3.03%) |
Jul 08, 2002 | 10.76 | 10.76 | 10.35 | 10.35 | 15,260 | -0.41(-3.85%) |
Jul 05, 2002 | 10.50 | 10.76 | 10.50 | 10.76 | 2,217 | +0.44(+4.31%) |
Jul 04, 2002 | 10.75 | 10.92 | 10.32 | 10.32 | 7,695 | +0.00(+0.00%) |
Jul 03, 2002 | 10.75 | 10.92 | 10.32 | 10.32 | 7,695 | -0.69(-6.27%) |
Jul 02, 2002 | 10.63 | 11.01 | 10.34 | 11.01 | 25,694 | +0.12(+1.13%) |
Jul 01, 2002 | 11.12 | 11.31 | 10.65 | 10.89 | 66,910 | -0.42(-3.72%) |
Jun 28, 2002 | 9.944 | 11.37 | 9.944 | 11.31 | 122,474 | +1.00(+9.66%) |
Jun 27, 2002 | 9.944 | 10.49 | 9.944 | 10.31 | 37,824 | +0.40(+4.02%) |
Jun 26, 2002 | 9.530 | 9.921 | 9.522 | 9.913 | 12,912 | +0.18(+1.89%) |
Jun 25, 2002 | 10.45 | 10.60 | 9.545 | 9.729 | 44,215 | -1.13(-10.38%) |
Jun 21, 2002 | 11.22 | 11.45 | 11.12 | 10.86 | 21,781 | +0.10(+0.92%) |
Jun 20, 2002 | 10.66 | 11.20 | 10.66 | 10.76 | 10,434 | +0.17(+1.60%) |
Jun 19, 2002 | 11.22 | 11.35 | 10.59 | 10.59 | 25,173 | -0.67(-5.93%) |
Jun 18, 2002 | 11.08 | 11.26 | 11.01 | 11.26 | 34,303 | -0.08(-0.74%) |
Jun 17, 2002 | 10.56 | 11.34 | 10.40 | 11.34 | 18,260 | +0.77(+7.33%) |
Jun 14, 2002 | 10.83 | 10.86 | 10.35 | 10.56 | 23,347 | -0.48(-4.31%) |
Jun 12, 2002 | 11.20 | 11.31 | 10.97 | 11.04 | 8,608 | -0.20(-1.77%) |
Jun 11, 2002 | 11.29 | 11.51 | 11.24 | 11.24 | 17,086 | -0.08(-0.68%) |
Jun 10, 2002 | 11.05 | 11.43 | 11.05 | 11.32 | 9,130 | +0.27(+2.43%) |
Jun 07, 2002 | 11.20 | 11.40 | 11.04 | 11.05 | 10,434 | -0.24(-2.11%) |
Jun 06, 2002 | 11.27 | 11.55 | 11.20 | 11.29 | 14,869 | +0.02(+0.14%) |
Jun 05, 2002 | 11.12 | 11.27 | 10.67 | 11.27 | 3,391 | +0.21(+1.94%) |
May 31, 2002 | 10.57 | 11.06 | 10.08 | 11.06 | 44,868 | +0.60(+5.72%) |
May 28, 2002 | 10.50 | 10.66 | 10.43 | 10.46 | 26,738 | -0.01(-0.07%) |
May 27, 2002 | 10.85 | 10.99 | 10.47 | 10.47 | 8,477 | +0.00(+0.00%) |
May 24, 2002 | 10.85 | 10.99 | 10.47 | 10.47 | 8,477 | -0.67(-6.06%) |
May 23, 2002 | 11.31 | 11.31 | 11.14 | 11.14 | 1,956 | -0.04(-0.34%) |
May 22, 2002 | 11.35 | 11.35 | 10.85 | 11.18 | 11,477 | -0.06(-0.55%) |
May 21, 2002 | 11.49 | 11.73 | 11.08 | 11.24 | 33,781 | -0.22(-1.94%) |
May 20, 2002 | 11.81 | 12.24 | 11.42 | 11.46 | 14,869 | +0.11(+0.95%) |
May 17, 2002 | 11.39 | 11.73 | 11.12 | 11.35 | 45,911 | -0.22(-1.92%) |
May 16, 2002 | 11.19 | 11.63 | 11.04 | 11.58 | 61,302 | +0.27(+2.37%) |
May 15, 2002 | 12.27 | 12.27 | 11.31 | 11.31 | 61,823 | -0.85(-7.00%) |
May 14, 2002 | 12.27 | 12.27 | 12.15 | 12.16 | 23,086 | -0.11(-0.88%) |
May 13, 2002 | 12.04 | 12.34 | 12.04 | 12.27 | 7,956 | +0.37(+3.09%) |
May 10, 2002 | 12.04 | 12.27 | 11.89 | 11.90 | 3,782 | +0.46(+4.02%) |
May 09, 2002 | 12.00 | 12.19 | 11.44 | 11.44 | 5,478 | -0.46(-3.87%) |
May 08, 2002 | 11.91 | 11.96 | 11.65 | 11.90 | 23,086 | +0.21(+1.77%) |
May 07, 2002 | 11.31 | 11.90 | 11.31 | 11.69 | 8,869 | +0.12(+0.99%) |
May 06, 2002 | 11.62 | 11.84 | 11.58 | 11.58 | 5,347 | +0.05(+0.47%) |
May 03, 2002 | 11.43 | 11.83 | 11.42 | 11.52 | 6,391 | -0.32(-2.72%) |
May 02, 2002 | 12.31 | 12.31 | 11.19 | 11.85 | 39,389 | -0.45(-3.68%) |