Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.454 | 9.454 | 9.027 | 9.354 | 12,743,918 | -0.15(-1.59%) |
Jul 30, 2002 | 9.198 | 9.727 | 9.053 | 9.505 | 12,031,584 | +0.31(+3.34%) |
Jul 29, 2002 | 8.558 | 9.204 | 8.490 | 9.198 | 11,939,202 | +0.91(+10.94%) |
Jul 26, 2002 | 8.473 | 8.558 | 7.933 | 8.291 | 10,844,675 | -0.19(-2.25%) |
Jul 25, 2002 | 8.899 | 8.899 | 8.157 | 8.481 | 10,451,696 | -0.42(-4.70%) |
Jul 24, 2002 | 7.179 | 8.933 | 7.179 | 8.899 | 20,232,796 | +0.76(+9.36%) |
Jul 23, 2002 | 8.416 | 8.587 | 7.961 | 8.137 | 9,820,491 | -0.21(-2.49%) |
Jul 22, 2002 | 8.572 | 8.894 | 8.189 | 8.345 | 9,918,736 | -0.53(-5.93%) |
Jul 19, 2002 | 9.039 | 9.209 | 8.786 | 8.871 | 6,056,708 | -0.28(-3.08%) |
Jul 17, 2002 | 9.934 | 9.940 | 8.820 | 9.152 | 9,884,033 | -0.27(-2.87%) |
Jul 12, 2002 | 9.781 | 9.809 | 9.326 | 9.422 | 8,042,237 | -0.39(-4.00%) |
Jul 11, 2002 | 9.980 | 10.01 | 9.286 | 9.815 | 10,526,962 | -0.16(-1.65%) |
Jul 10, 2002 | 10.10 | 10.45 | 9.926 | 9.980 | 9,673,475 | -0.18(-1.74%) |
Jul 09, 2002 | 10.32 | 10.61 | 10.11 | 10.16 | 6,274,769 | -0.10(-1.00%) |
Jul 08, 2002 | 10.49 | 10.60 | 10.19 | 10.26 | 6,614,757 | -0.24(-2.25%) |
Jul 05, 2002 | 10.08 | 10.54 | 10.04 | 10.49 | 4,687,377 | +0.59(+5.97%) |
Jul 04, 2002 | 9.440 | 9.980 | 9.241 | 9.903 | 9,563,038 | +0.00(+0.00%) |
Jul 03, 2002 | 9.440 | 9.980 | 9.241 | 9.903 | 9,563,038 | +0.17(+1.72%) |
Jul 02, 2002 | 10.14 | 10.31 | 9.582 | 9.735 | 9,015,775 | -0.54(-5.26%) |
Jul 01, 2002 | 10.36 | 10.52 | 10.24 | 10.28 | 5,785,655 | -0.05(-0.44%) |
Jun 28, 2002 | 10.53 | 10.69 | 10.32 | 10.32 | 9,410,395 | -0.24(-2.29%) |
Jun 27, 2002 | 10.18 | 10.57 | 10.17 | 10.56 | 10,980,905 | +0.38(+3.74%) |
Jun 26, 2002 | 9.525 | 10.41 | 9.525 | 10.18 | 12,282,003 | +0.40(+4.04%) |
Jun 25, 2002 | 10.46 | 10.55 | 9.735 | 9.786 | 13,611,004 | -0.66(-6.29%) |
Jun 21, 2002 | 10.68 | 10.95 | 10.41 | 10.44 | 9,060,090 | -0.36(-3.34%) |
Jun 20, 2002 | 11.06 | 11.16 | 10.78 | 10.80 | 9,724,591 | -0.21(-1.94%) |
Jun 19, 2002 | 11.07 | 11.33 | 10.88 | 11.02 | 16,830,338 | -0.07(-0.67%) |
Jun 18, 2002 | 11.09 | 11.66 | 10.92 | 11.09 | 31,586,748 | -0.92(-7.69%) |
Jun 17, 2002 | 11.82 | 12.03 | 11.59 | 12.02 | 10,298,115 | +0.20(+1.66%) |
Jun 14, 2002 | 11.37 | 11.86 | 11.15 | 11.82 | 14,544,447 | -0.46(-3.75%) |
Jun 12, 2002 | 12.46 | 12.51 | 12.04 | 12.28 | 9,720,839 | -0.14(-1.14%) |
Jun 11, 2002 | 12.78 | 13.03 | 12.31 | 12.42 | 7,298,015 | -0.32(-2.50%) |
Jun 10, 2002 | 12.97 | 13.11 | 12.71 | 12.74 | 7,014,770 | -0.16(-1.28%) |
Jun 07, 2002 | 12.52 | 12.92 | 12.45 | 12.91 | 10,160,713 | -0.04(-0.29%) |
Jun 06, 2002 | 12.87 | 13.08 | 12.83 | 12.94 | 14,228,609 | +0.42(+3.31%) |
Jun 05, 2002 | 12.25 | 12.67 | 12.25 | 12.53 | 10,584,409 | -0.61(-4.63%) |
May 31, 2002 | 13.06 | 13.25 | 13.01 | 13.14 | 5,446,371 | -0.09(-0.65%) |
May 28, 2002 | 13.22 | 13.36 | 13.13 | 13.22 | 5,432,537 | +0.11(+0.87%) |
May 27, 2002 | 13.46 | 13.54 | 13.09 | 13.11 | 5,786,124 | +0.00(+0.00%) |
May 24, 2002 | 13.46 | 13.54 | 13.09 | 13.11 | 5,786,124 | -0.43(-3.21%) |
May 23, 2002 | 13.33 | 13.59 | 13.31 | 13.54 | 4,398,505 | +0.26(+1.95%) |
May 22, 2002 | 13.35 | 13.49 | 13.17 | 13.28 | 4,807,428 | -0.14(-1.06%) |
May 21, 2002 | 13.88 | 13.92 | 13.31 | 13.43 | 6,703,154 | -0.41(-2.96%) |
May 20, 2002 | 14.12 | 14.22 | 13.80 | 13.84 | 4,615,863 | -0.26(-1.84%) |
May 17, 2002 | 13.78 | 14.19 | 13.78 | 14.09 | 9,574,293 | +0.38(+2.74%) |
May 16, 2002 | 13.65 | 14.05 | 13.63 | 13.72 | 7,646,913 | +0.14(+1.05%) |
May 15, 2002 | 13.68 | 13.94 | 13.48 | 13.58 | 7,411,970 | -0.11(-0.79%) |
May 14, 2002 | 13.68 | 13.74 | 13.57 | 13.68 | 11,507,769 | +0.38(+2.84%) |
May 13, 2002 | 13.26 | 13.57 | 13.10 | 13.31 | 7,260,030 | -0.87(-6.15%) |
May 08, 2002 | 14.21 | 14.24 | 13.96 | 14.18 | 8,312,703 | +0.32(+2.28%) |
May 07, 2002 | 13.66 | 14.06 | 13.66 | 13.86 | 8,243,768 | +0.25(+1.85%) |
May 06, 2002 | 13.67 | 14.21 | 13.55 | 13.61 | 10,110,653 | -0.06(-0.42%) |
May 03, 2002 | 13.84 | 13.95 | 13.65 | 13.67 | 10,061,765 | -0.17(-1.22%) |
May 02, 2002 | 13.94 | 14.05 | 13.78 | 13.84 | 8,245,526 | -0.19(-1.32%) |