Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.44 | 10.63 | 9.729 | 9.729 | 91,645 | -0.88(-8.27%) |
Jul 30, 2002 | 10.66 | 11.05 | 10.35 | 10.61 | 4,909,099 | -0.07(-0.67%) |
Jul 29, 2002 | 10.62 | 11.29 | 10.32 | 10.68 | 77,321 | -0.06(-0.54%) |
Jul 26, 2002 | 10.23 | 10.87 | 10.17 | 10.74 | 50,342 | +0.72(+7.18%) |
Jul 25, 2002 | 9.808 | 10.25 | 9.707 | 10.02 | 53,819 | +0.19(+1.98%) |
Jul 24, 2002 | 9.348 | 9.894 | 9.348 | 9.823 | 75,235 | +0.19(+1.94%) |
Jul 23, 2002 | 10.20 | 10.59 | 9.636 | 9.636 | 41,025 | -0.92(-8.72%) |
Jul 22, 2002 | 10.21 | 10.75 | 9.851 | 10.56 | 56,322 | +0.35(+3.38%) |
Jul 19, 2002 | 9.995 | 10.31 | 9.902 | 10.21 | 103,327 | -0.22(-2.07%) |
Jul 17, 2002 | 10.77 | 10.86 | 10.30 | 10.43 | 81,911 | -0.36(-3.33%) |
Jul 12, 2002 | 10.92 | 11.15 | 10.79 | 10.79 | 111,532 | -0.24(-2.15%) |
Jul 11, 2002 | 11.07 | 11.15 | 10.84 | 11.02 | 67,308 | -0.07(-0.65%) |
Jul 10, 2002 | 11.53 | 11.53 | 11.07 | 11.10 | 98,042 | -0.36(-3.14%) |
Jul 09, 2002 | 11.61 | 11.61 | 11.45 | 11.45 | 79,546 | -0.15(-1.30%) |
Jul 08, 2002 | 11.59 | 11.61 | 11.59 | 11.61 | 34,071 | +0.01(+0.12%) |
Jul 05, 2002 | 11.30 | 11.74 | 11.30 | 11.59 | 9,178 | +0.28(+2.48%) |
Jul 04, 2002 | 11.08 | 11.40 | 11.00 | 11.31 | 25,032 | +0.00(+0.00%) |
Jul 03, 2002 | 11.08 | 11.40 | 11.00 | 11.31 | 25,032 | +0.17(+1.48%) |
Jul 02, 2002 | 11.18 | 11.43 | 11.15 | 11.15 | 19,608 | -0.18(-1.59%) |
Jul 01, 2002 | 11.75 | 11.75 | 11.14 | 11.33 | 78,990 | -0.46(-3.90%) |
Jun 28, 2002 | 11.51 | 12.22 | 10.94 | 11.79 | 233,773 | -0.12(-1.03%) |
Jun 27, 2002 | 11.79 | 12.22 | 11.35 | 11.91 | 57,991 | +0.16(+1.35%) |
Jun 26, 2002 | 10.93 | 11.76 | 10.93 | 11.75 | 53,541 | +0.72(+6.52%) |
Jun 25, 2002 | 11.00 | 11.51 | 11.00 | 11.03 | 111,671 | -0.24(-2.17%) |
Jun 21, 2002 | 11.35 | 11.53 | 11.22 | 11.28 | 129,194 | +0.23(+2.08%) |
Jun 20, 2002 | 11.02 | 11.55 | 10.94 | 11.04 | 58,269 | +0.06(+0.52%) |
Jun 19, 2002 | 11.47 | 11.67 | 10.87 | 10.99 | 85,944 | -0.48(-4.20%) |
Jun 18, 2002 | 11.47 | 11.66 | 11.20 | 11.47 | 204,151 | -0.11(-0.93%) |
Jun 17, 2002 | 11.25 | 11.79 | 11.25 | 11.58 | 53,402 | +0.38(+3.40%) |
Jun 14, 2002 | 10.86 | 11.54 | 10.70 | 11.20 | 39,356 | -0.19(-1.70%) |
Jun 12, 2002 | 10.27 | 11.58 | 10.27 | 11.39 | 60,494 | +1.04(+10.00%) |
Jun 11, 2002 | 10.97 | 11.31 | 10.17 | 10.35 | 45,336 | -0.61(-5.57%) |
Jun 10, 2002 | 11.49 | 11.68 | 10.97 | 10.97 | 31,290 | -0.25(-2.24%) |
Jun 07, 2002 | 11.22 | 11.51 | 10.97 | 11.22 | 47,283 | -0.07(-0.64%) |
Jun 06, 2002 | 12.02 | 12.07 | 11.29 | 11.29 | 113,062 | -0.73(-6.04%) |
Jun 05, 2002 | 11.86 | 12.12 | 11.79 | 12.02 | 48,812 | +0.14(+1.15%) |
May 31, 2002 | 12.15 | 12.22 | 11.87 | 11.88 | 65,361 | -0.24(-1.96%) |
May 28, 2002 | 12.06 | 12.20 | 11.74 | 12.12 | 55,349 | +0.29(+2.43%) |
May 27, 2002 | 12.53 | 12.53 | 11.72 | 11.83 | 85,665 | +0.00(+0.00%) |
May 24, 2002 | 12.53 | 12.53 | 11.72 | 11.83 | 85,665 | -0.70(-5.57%) |
May 23, 2002 | 12.29 | 12.77 | 12.04 | 12.53 | 42,415 | +0.65(+5.51%) |
May 22, 2002 | 11.84 | 12.07 | 11.79 | 11.87 | 196,503 | -0.04(-0.30%) |
May 21, 2002 | 11.94 | 11.97 | 11.68 | 11.91 | 62,441 | -0.17(-1.37%) |
May 20, 2002 | 12.13 | 12.15 | 11.68 | 12.07 | 65,501 | -0.03(-0.24%) |
May 17, 2002 | 12.22 | 12.33 | 12.09 | 12.10 | 29,482 | -0.12(-1.00%) |
May 16, 2002 | 12.30 | 12.58 | 11.93 | 12.22 | 161,736 | -0.17(-1.39%) |
May 15, 2002 | 12.46 | 12.58 | 12.12 | 12.40 | 41,164 | -0.12(-0.92%) |
May 14, 2002 | 11.97 | 12.51 | 11.86 | 12.51 | 127,247 | +0.32(+2.59%) |
May 13, 2002 | 11.51 | 12.20 | 11.51 | 12.20 | 35,740 | +0.73(+6.33%) |
May 10, 2002 | 11.69 | 11.72 | 11.30 | 11.47 | 40,051 | -0.32(-2.74%) |
May 09, 2002 | 11.86 | 12.17 | 11.76 | 11.79 | 41,998 | -0.07(-0.61%) |
May 08, 2002 | 12.08 | 12.08 | 11.81 | 11.86 | 31,985 | +0.12(+1.04%) |
May 07, 2002 | 11.86 | 12.02 | 11.71 | 11.74 | 435,560 | -0.06(-0.55%) |
May 06, 2002 | 12.15 | 12.15 | 11.79 | 11.81 | 149,498 | -0.20(-1.68%) |
May 03, 2002 | 12.12 | 12.19 | 11.92 | 12.01 | 45,753 | -0.12(-0.95%) |
May 02, 2002 | 12.08 | 12.22 | 11.94 | 12.12 | 148,385 | +0.02(+0.18%) |