Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.519 | 9.630 | 9.373 | 9.610 | 535,827 | +0.05(+0.50%) |
Jul 30, 2002 | 9.447 | 9.649 | 9.406 | 9.562 | 764,427 | +0.02(+0.24%) |
Jul 29, 2002 | 9.272 | 9.544 | 9.208 | 9.539 | 792,092 | +0.50(+5.49%) |
Jul 26, 2002 | 8.849 | 9.043 | 8.839 | 9.043 | 197,537 | +0.08(+0.85%) |
Jul 25, 2002 | 8.932 | 9.055 | 8.654 | 8.967 | 402,355 | -0.01(-0.11%) |
Jul 24, 2002 | 8.246 | 8.987 | 8.246 | 8.977 | 659,106 | +0.51(+5.98%) |
Jul 23, 2002 | 8.612 | 8.687 | 8.421 | 8.470 | 448,949 | -0.11(-1.27%) |
Jul 22, 2002 | 8.829 | 8.870 | 8.522 | 8.579 | 705,214 | -0.20(-2.23%) |
Jul 19, 2002 | 8.942 | 9.043 | 8.839 | 8.775 | 745,013 | -0.64(-6.81%) |
Jul 17, 2002 | 9.643 | 9.643 | 9.303 | 9.416 | 760,059 | -0.05(-0.54%) |
Jul 12, 2002 | 9.601 | 9.636 | 9.377 | 9.467 | 264,030 | -0.08(-0.80%) |
Jul 11, 2002 | 9.292 | 9.544 | 9.195 | 9.544 | 466,907 | +0.14(+1.45%) |
Jul 10, 2002 | 9.797 | 9.797 | 9.408 | 9.408 | 242,675 | -0.33(-3.39%) |
Jul 09, 2002 | 10.03 | 10.03 | 9.715 | 9.737 | 40,526,800 | -0.32(-3.18%) |
Jul 08, 2002 | 10.20 | 10.20 | 10.01 | 10.06 | 327,611 | -0.14(-1.35%) |
Jul 05, 2002 | 9.900 | 10.19 | 9.900 | 10.19 | 159,680 | +0.41(+4.21%) |
Jul 04, 2002 | 9.651 | 9.801 | 9.566 | 9.783 | 367,410 | +0.00(+0.00%) |
Jul 03, 2002 | 9.651 | 9.801 | 9.566 | 9.783 | 367,410 | +0.06(+0.66%) |
Jul 02, 2002 | 9.879 | 9.927 | 9.671 | 9.719 | 241,219 | -0.22(-2.22%) |
Jul 01, 2002 | 10.16 | 10.20 | 9.923 | 9.939 | 344,113 | -0.27(-2.66%) |
Jun 28, 2002 | 10.24 | 10.40 | 10.16 | 10.21 | 269,369 | -0.05(-0.48%) |
Jun 27, 2002 | 10.16 | 10.26 | 9.993 | 10.26 | 176,667 | +0.19(+1.90%) |
Jun 26, 2002 | 9.766 | 10.12 | 9.766 | 10.07 | 355,276 | +0.06(+0.56%) |
Jun 25, 2002 | 10.23 | 10.33 | 9.960 | 10.01 | 265,001 | -0.09(-0.94%) |
Jun 21, 2002 | 10.29 | 10.36 | 10.04 | 10.11 | 854,217 | -0.23(-2.27%) |
Jun 20, 2002 | 10.47 | 10.56 | 10.34 | 10.34 | 282,959 | -0.17(-1.65%) |
Jun 19, 2002 | 10.66 | 10.73 | 10.49 | 10.52 | 202,876 | -0.21(-1.96%) |
Jun 18, 2002 | 10.69 | 10.77 | 10.65 | 10.73 | 204,818 | -0.01(-0.06%) |
Jun 17, 2002 | 10.55 | 10.73 | 10.55 | 10.73 | 554,270 | +0.24(+2.30%) |
Jun 14, 2002 | 10.38 | 10.50 | 10.19 | 10.49 | 1,902,090 | -0.12(-1.09%) |
Jun 12, 2002 | 10.52 | 10.63 | 10.40 | 10.61 | 560,094 | +0.10(+0.98%) |
Jun 11, 2002 | 10.74 | 10.78 | 10.49 | 10.50 | 157,739 | -0.18(-1.68%) |
Jun 10, 2002 | 10.67 | 10.81 | 10.66 | 10.68 | 173,270 | +0.03(+0.27%) |
Jun 07, 2002 | 10.52 | 10.68 | 10.47 | 10.65 | 397,017 | -0.06(-0.60%) |
Jun 06, 2002 | 10.90 | 10.91 | 10.69 | 10.72 | 474,187 | -0.23(-2.14%) |
Jun 05, 2002 | 10.83 | 10.95 | 10.78 | 10.95 | 241,704 | -0.07(-0.64%) |
May 31, 2002 | 11.09 | 11.20 | 11.02 | 11.02 | 347,511 | -0.11(-0.98%) |
May 28, 2002 | 11.24 | 11.24 | 11.05 | 11.13 | 142,207 | -0.07(-0.62%) |
May 27, 2002 | 11.35 | 11.35 | 11.19 | 11.20 | 220,349 | +0.00(+0.00%) |
May 24, 2002 | 11.35 | 11.35 | 11.19 | 11.20 | 220,349 | -0.18(-1.61%) |
May 23, 2002 | 11.32 | 11.39 | 11.19 | 11.39 | 441,183 | +0.09(+0.82%) |
May 22, 2002 | 11.19 | 11.29 | 11.16 | 11.29 | 171,328 | +0.06(+0.50%) |
May 21, 2002 | 11.46 | 11.47 | 11.20 | 11.24 | 185,889 | -0.18(-1.57%) |
May 20, 2002 | 11.48 | 11.50 | 11.37 | 11.42 | 283,444 | -0.16(-1.35%) |
May 17, 2002 | 11.50 | 11.58 | 11.43 | 11.57 | 318,390 | +0.15(+1.34%) |
May 16, 2002 | 11.33 | 11.44 | 11.32 | 11.42 | 456,715 | +0.03(+0.29%) |
May 15, 2002 | 11.35 | 11.52 | 11.33 | 11.39 | 198,993 | -0.03(-0.29%) |
May 14, 2002 | 11.39 | 11.46 | 11.33 | 11.42 | 267,913 | +0.25(+2.21%) |
May 13, 2002 | 10.95 | 11.18 | 10.95 | 11.17 | 1,116,307 | +0.24(+2.19%) |
May 10, 2002 | 11.16 | 11.16 | 10.93 | 10.93 | 230,541 | -0.27(-2.37%) |
May 09, 2002 | 11.30 | 11.32 | 11.14 | 11.20 | 210,156 | -0.13(-1.13%) |
May 08, 2002 | 11.13 | 11.36 | 11.09 | 11.33 | 313,536 | +0.52(+4.78%) |
May 07, 2002 | 10.95 | 10.95 | 10.81 | 10.81 | 236,365 | -0.05(-0.46%) |
May 06, 2002 | 11.14 | 11.14 | 10.86 | 10.86 | 906,150 | -0.22(-2.03%) |
May 03, 2002 | 11.16 | 11.18 | 11.05 | 11.08 | 211,612 | -0.17(-1.52%) |
May 02, 2002 | 11.30 | 11.40 | 11.21 | 11.26 | 265,972 | -0.07(-0.62%) |