Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.79 | 10.85 | 10.61 | 10.83 | 46,658,916 | -0.01(-0.08%) |
Jul 30, 2002 | 10.77 | 11.01 | 10.66 | 10.84 | 5,828,300 | +0.04(+0.39%) |
Jul 29, 2002 | 10.70 | 10.82 | 10.67 | 10.79 | 10,061,743 | +0.28(+2.61%) |
Jul 26, 2002 | 10.54 | 10.54 | 10.36 | 10.52 | 6,482,392 | -0.01(-0.07%) |
Jul 25, 2002 | 10.19 | 10.68 | 10.16 | 10.53 | 10,596,072 | +0.29(+2.83%) |
Jul 24, 2002 | 10.08 | 10.26 | 9.778 | 10.24 | 11,709,166 | +0.11(+1.13%) |
Jul 23, 2002 | 10.48 | 10.48 | 10.10 | 10.12 | 10,635,090 | -0.34(-3.26%) |
Jul 22, 2002 | 10.72 | 10.84 | 10.28 | 10.46 | 8,726,464 | -0.26(-2.44%) |
Jul 19, 2002 | 10.87 | 10.98 | 10.62 | 10.72 | 8,780,113 | -0.22(-2.02%) |
Jul 17, 2002 | 10.89 | 11.02 | 10.74 | 10.95 | 9,731,717 | +0.11(+1.06%) |
Jul 12, 2002 | 11.10 | 11.15 | 10.70 | 10.83 | 10,652,973 | -0.16(-1.43%) |
Jul 11, 2002 | 11.15 | 11.19 | 10.88 | 10.99 | 8,644,093 | -0.26(-2.30%) |
Jul 10, 2002 | 11.44 | 11.45 | 11.21 | 11.25 | 6,112,264 | -0.17(-1.49%) |
Jul 09, 2002 | 11.58 | 11.71 | 11.40 | 11.42 | 7,401,480 | -0.19(-1.62%) |
Jul 08, 2002 | 11.71 | 11.71 | 11.50 | 11.61 | 5,791,992 | -0.10(-0.88%) |
Jul 05, 2002 | 13.84 | 11.71 | 11.62 | 11.71 | 4,319,607 | +0.12(+1.07%) |
Jul 04, 2002 | 11.70 | 11.71 | 11.48 | 11.58 | 6,566,389 | +0.00(+0.00%) |
Jul 03, 2002 | 11.70 | 11.71 | 11.48 | 11.58 | 6,566,389 | -0.11(-0.96%) |
Jul 02, 2002 | 11.81 | 11.89 | 11.59 | 11.70 | 6,986,373 | -0.23(-1.89%) |
Jul 01, 2002 | 11.69 | 11.97 | 11.66 | 11.92 | 6,788,032 | +0.25(+2.10%) |
Jun 28, 2002 | 11.49 | 11.79 | 11.49 | 11.68 | 6,594,026 | +0.20(+1.77%) |
Jun 27, 2002 | 11.37 | 11.50 | 11.33 | 11.47 | 6,341,494 | +0.13(+1.11%) |
Jun 26, 2002 | 11.21 | 11.48 | 11.15 | 11.35 | 9,451,547 | +0.05(+0.42%) |
Jun 25, 2002 | 11.82 | 11.82 | 11.24 | 11.30 | 7,320,193 | -0.60(-5.04%) |
Jun 21, 2002 | 11.74 | 11.99 | 11.74 | 11.90 | 8,639,215 | -0.01(-0.12%) |
Jun 20, 2002 | 11.87 | 11.96 | 11.79 | 11.92 | 6,682,359 | +0.06(+0.47%) |
Jun 19, 2002 | 11.87 | 11.97 | 11.82 | 11.86 | 6,732,757 | -0.02(-0.17%) |
Jun 18, 2002 | 11.81 | 11.94 | 11.79 | 11.88 | 4,934,681 | +0.07(+0.59%) |
Jun 17, 2002 | 11.70 | 11.81 | 11.68 | 11.81 | 5,630,501 | +0.12(+1.01%) |
Jun 14, 2002 | 11.53 | 11.74 | 11.52 | 11.69 | 6,716,499 | -0.03(-0.25%) |
Jun 12, 2002 | 11.63 | 11.75 | 11.61 | 11.72 | 6,421,697 | +0.04(+0.32%) |
Jun 11, 2002 | 11.65 | 11.81 | 11.65 | 11.68 | 7,378,178 | +0.04(+0.37%) |
Jun 10, 2002 | 11.46 | 11.73 | 11.46 | 11.64 | 5,693,363 | +0.15(+1.28%) |
Jun 07, 2002 | 11.33 | 11.59 | 11.27 | 11.49 | 6,584,272 | +0.15(+1.32%) |
Jun 06, 2002 | 11.36 | 11.42 | 11.30 | 11.34 | 5,164,995 | -0.01(-0.07%) |
Jun 05, 2002 | 11.25 | 11.37 | 11.12 | 11.35 | 5,683,609 | +0.05(+0.46%) |
May 31, 2002 | 11.09 | 11.42 | 11.09 | 11.30 | 5,163,912 | +0.11(+0.96%) |
May 28, 2002 | 11.30 | 11.30 | 11.14 | 11.19 | 4,951,481 | -0.15(-1.29%) |
May 27, 2002 | 11.41 | 11.42 | 11.32 | 11.34 | 3,030,391 | +0.00(+0.00%) |
May 24, 2002 | 11.41 | 11.42 | 11.32 | 11.34 | 3,030,391 | -0.04(-0.32%) |
May 23, 2002 | 11.14 | 11.39 | 11.13 | 11.38 | 108,383 | +0.30(+2.66%) |
May 22, 2002 | 10.90 | 11.13 | 10.89 | 11.08 | 5,705,827 | +0.17(+1.52%) |
May 21, 2002 | 11.14 | 11.15 | 10.89 | 10.91 | 5,295,597 | -0.26(-2.30%) |
May 20, 2002 | 11.23 | 11.23 | 11.10 | 11.17 | 5,454,920 | -0.11(-1.01%) |
May 17, 2002 | 11.14 | 11.29 | 11.14 | 11.29 | 5,022,472 | +0.15(+1.39%) |
May 16, 2002 | 11.07 | 11.15 | 11.05 | 11.13 | 5,005,672 | +0.06(+0.53%) |
May 15, 2002 | 11.03 | 11.12 | 11.03 | 11.07 | 4,355,374 | +0.02(+0.20%) |
May 14, 2002 | 10.94 | 11.07 | 10.82 | 11.05 | 4,242,114 | +0.15(+1.34%) |
May 13, 2002 | 10.74 | 10.95 | 10.74 | 10.90 | 4,847,433 | +0.17(+1.62%) |
May 10, 2002 | 10.88 | 10.90 | 10.73 | 10.73 | 5,177,460 | -0.16(-1.46%) |
May 09, 2002 | 11.06 | 11.07 | 10.88 | 10.89 | 7,090,421 | -0.14(-1.26%) |
May 08, 2002 | 10.84 | 11.08 | 10.84 | 11.03 | 7,008,050 | +0.25(+2.33%) |
May 07, 2002 | 10.77 | 10.90 | 10.75 | 10.78 | 5,870,569 | +0.07(+0.64%) |
May 06, 2002 | 10.84 | 10.92 | 10.71 | 10.71 | 5,163,370 | -0.13(-1.17%) |
May 03, 2002 | 10.89 | 10.90 | 10.78 | 10.84 | 5,789,824 | +0.06(+0.55%) |
May 02, 2002 | 10.80 | 10.86 | 10.68 | 10.78 | 5,133,022 | +0.02(+0.17%) |