Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.04 | 10.12 | 9.688 | 10.12 | 1,660,076 | +0.02(+0.22%) |
Jul 30, 2002 | 10.19 | 10.20 | 9.923 | 10.09 | 2,459,717 | -0.10(-1.00%) |
Jul 29, 2002 | 9.943 | 10.20 | 9.882 | 10.20 | 1,993,464 | +0.35(+3.61%) |
Jul 26, 2002 | 9.862 | 9.882 | 9.752 | 9.841 | 2,305,035 | -0.04(-0.45%) |
Jul 25, 2002 | 9.586 | 9.903 | 9.427 | 9.886 | 2,439,370 | +0.25(+2.60%) |
Jul 24, 2002 | 9.280 | 9.635 | 9.199 | 9.635 | 3,202,486 | +0.27(+2.90%) |
Jul 23, 2002 | 9.331 | 9.760 | 9.236 | 9.364 | 4,576,240 | +0.69(+7.95%) |
Jul 22, 2002 | 8.363 | 8.856 | 8.363 | 8.675 | 2,987,745 | +0.10(+1.21%) |
Jul 19, 2002 | 9.097 | 9.117 | 8.526 | 8.571 | 2,547,967 | -0.88(-9.26%) |
Jul 17, 2002 | 9.633 | 9.762 | 9.344 | 9.446 | 1,309,773 | -0.26(-2.65%) |
Jul 12, 2002 | 9.688 | 9.876 | 9.637 | 9.703 | 1,235,496 | -0.02(-0.17%) |
Jul 11, 2002 | 9.913 | 9.913 | 9.605 | 9.719 | 1,612,029 | -0.22(-2.18%) |
Jul 10, 2002 | 10.15 | 10.20 | 9.792 | 9.935 | 1,488,724 | +0.07(+0.66%) |
Jul 09, 2002 | 9.960 | 9.960 | 9.870 | 9.870 | 1,270,061 | -0.09(-0.90%) |
Jul 08, 2002 | 10.14 | 10.14 | 9.960 | 9.960 | 1,022,716 | -0.18(-1.81%) |
Jul 05, 2002 | 9.905 | 10.20 | 9.754 | 10.14 | 508,661 | +0.19(+1.89%) |
Jul 04, 2002 | 9.811 | 9.974 | 9.692 | 9.956 | 856,758 | +0.00(+0.00%) |
Jul 03, 2002 | 9.811 | 9.974 | 9.692 | 9.956 | 856,758 | +0.12(+1.20%) |
Jul 02, 2002 | 9.648 | 9.841 | 9.586 | 9.837 | 1,669,881 | +0.11(+1.15%) |
Jul 01, 2002 | 10.14 | 10.17 | 9.670 | 9.725 | 1,422,537 | -0.42(-4.16%) |
Jun 28, 2002 | 9.886 | 10.30 | 9.809 | 10.15 | 3,428,258 | +0.26(+2.64%) |
Jun 27, 2002 | 9.964 | 9.990 | 9.690 | 9.886 | 1,484,802 | -0.17(-1.72%) |
Jun 26, 2002 | 10.12 | 10.12 | 9.823 | 10.06 | 1,913,794 | -0.14(-1.40%) |
Jun 25, 2002 | 10.19 | 10.47 | 10.15 | 10.20 | 1,777,007 | -0.05(-0.46%) |
Jun 21, 2002 | 10.32 | 10.44 | 10.25 | 10.25 | 3,178,707 | -0.27(-2.58%) |
Jun 20, 2002 | 10.40 | 10.55 | 10.40 | 10.52 | 2,484,231 | +0.19(+1.86%) |
Jun 19, 2002 | 10.00 | 10.35 | 9.964 | 10.33 | 3,213,027 | +0.28(+2.80%) |
Jun 18, 2002 | 9.801 | 10.06 | 9.801 | 10.05 | 1,492,401 | +0.23(+2.35%) |
Jun 17, 2002 | 9.739 | 9.827 | 9.739 | 9.817 | 1,120,772 | +0.09(+0.90%) |
Jun 14, 2002 | 9.586 | 9.788 | 9.433 | 9.729 | 1,172,496 | -0.43(-4.22%) |
Jun 12, 2002 | 9.717 | 10.20 | 9.717 | 10.16 | 2,395,000 | +0.44(+4.53%) |
Jun 11, 2002 | 9.770 | 9.933 | 9.701 | 9.717 | 620,199 | +0.05(+0.51%) |
Jun 10, 2002 | 9.576 | 9.723 | 9.535 | 9.668 | 987,171 | +0.04(+0.42%) |
Jun 07, 2002 | 9.607 | 9.668 | 9.591 | 9.627 | 702,566 | -0.06(-0.63%) |
Jun 06, 2002 | 9.770 | 9.790 | 9.605 | 9.688 | 753,309 | -0.13(-1.31%) |
Jun 05, 2002 | 9.872 | 9.878 | 9.729 | 9.817 | 1,200,196 | -0.01(-0.06%) |
May 31, 2002 | 9.668 | 9.852 | 9.648 | 9.823 | 1,053,849 | -0.16(-1.61%) |
May 28, 2002 | 9.882 | 9.990 | 9.688 | 9.984 | 2,328,813 | +0.00(+0.00%) |
May 27, 2002 | 10.06 | 10.10 | 9.974 | 9.984 | 558,915 | +0.00(+0.00%) |
May 24, 2002 | 10.06 | 10.10 | 9.974 | 9.984 | 558,915 | -0.08(-0.77%) |
May 23, 2002 | 10.04 | 10.07 | 9.986 | 10.06 | 691,044 | +0.02(+0.22%) |
May 22, 2002 | 10.04 | 10.10 | 9.994 | 10.04 | 1,069,047 | +0.00(+0.02%) |
May 21, 2002 | 10.01 | 10.10 | 9.994 | 10.04 | 723,893 | -0.03(-0.28%) |
May 20, 2002 | 10.20 | 10.20 | 10.01 | 10.07 | 858,964 | -0.13(-1.30%) |
May 17, 2002 | 10.21 | 10.24 | 10.16 | 10.20 | 903,579 | -0.06(-0.60%) |
May 16, 2002 | 10.29 | 10.39 | 10.18 | 10.26 | 2,010,869 | +0.01(+0.08%) |
May 15, 2002 | 9.862 | 10.30 | 9.843 | 10.25 | 1,939,043 | +0.36(+3.65%) |
May 14, 2002 | 9.860 | 9.943 | 9.788 | 9.890 | 1,717,683 | +0.04(+0.37%) |
May 13, 2002 | 9.882 | 9.943 | 9.813 | 9.854 | 2,042,001 | -0.11(-1.13%) |
May 10, 2002 | 9.994 | 10.01 | 9.921 | 9.966 | 2,765,649 | -0.03(-0.35%) |
May 09, 2002 | 9.803 | 10.04 | 9.762 | 10.00 | 2,166,286 | +0.15(+1.49%) |
May 08, 2002 | 9.578 | 9.860 | 9.576 | 9.854 | 1,918,451 | +0.28(+2.87%) |
May 07, 2002 | 9.637 | 9.678 | 9.533 | 9.578 | 1,956,938 | -0.04(-0.47%) |
May 06, 2002 | 9.484 | 9.729 | 9.425 | 9.623 | 2,538,651 | +0.49(+5.38%) |
May 03, 2002 | 9.199 | 9.260 | 9.062 | 9.132 | 715,558 | -0.11(-1.17%) |
May 02, 2002 | 9.087 | 9.280 | 9.042 | 9.240 | 1,166,367 | +0.07(+0.80%) |