Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.846 | 9.908 | 9.846 | 9.908 | 15,996 | -0.22(-2.17%) |
Jul 30, 2002 | 10.08 | 10.18 | 10.03 | 10.13 | 2,310 | -0.47(-4.46%) |
Jul 29, 2002 | 10.31 | 10.60 | 10.31 | 10.60 | 29,326 | +0.51(+5.08%) |
Jul 26, 2002 | 10.01 | 10.09 | 10.01 | 10.09 | 4,976 | -0.15(-1.48%) |
Jul 25, 2002 | 10.04 | 10.24 | 10.01 | 10.24 | 16,707 | +0.22(+2.19%) |
Jul 24, 2002 | 9.317 | 10.02 | 9.289 | 10.02 | 15,285 | +0.48(+5.01%) |
Jul 23, 2002 | 10.00 | 10.00 | 9.542 | 9.542 | 10,841 | -0.71(-6.92%) |
Jul 22, 2002 | 10.25 | 10.30 | 10.02 | 10.25 | 7,998 | -0.04(-0.44%) |
Jul 19, 2002 | 10.33 | 10.42 | 10.27 | 10.30 | 12,619 | -0.50(-4.59%) |
Jul 17, 2002 | 10.79 | 10.80 | 10.72 | 10.79 | 5,687 | +0.07(+0.68%) |
Jul 12, 2002 | 10.69 | 10.72 | 10.66 | 10.72 | 8,175 | +0.12(+1.17%) |
Jul 11, 2002 | 10.60 | 10.60 | 10.59 | 10.59 | 5,332 | -0.24(-2.18%) |
Jul 10, 2002 | 11.05 | 11.05 | 10.80 | 10.83 | 15,107 | -0.22(-2.04%) |
Jul 09, 2002 | 11.06 | 11.06 | 11.06 | 11.06 | 355 | -0.11(-1.01%) |
Jul 08, 2002 | 11.17 | 11.17 | 11.17 | 11.17 | 2,666 | +0.79(+7.59%) |
Jul 05, 2002 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 10.50 | 10.54 | 10.38 | 10.38 | 19,551 | +0.00(+0.00%) |
Jul 03, 2002 | 10.50 | 10.54 | 10.38 | 10.38 | 19,551 | -0.23(-2.17%) |
Jul 02, 2002 | 10.70 | 10.70 | 10.61 | 10.61 | 7,998 | -0.25(-2.33%) |
Jul 01, 2002 | 10.98 | 10.98 | 10.86 | 10.86 | 5,687 | -0.09(-0.82%) |
Jun 28, 2002 | 10.97 | 10.97 | 10.94 | 10.95 | 710 | +0.24(+2.20%) |
Jun 27, 2002 | 10.74 | 10.74 | 10.67 | 10.72 | 17,062 | +0.14(+1.33%) |
Jun 26, 2002 | 10.37 | 10.63 | 10.37 | 10.58 | 8,531 | +0.03(+0.27%) |
Jun 25, 2002 | 10.53 | 10.61 | 10.49 | 10.55 | 77,493 | -0.12(-1.11%) |
Jun 21, 2002 | 10.79 | 10.85 | 10.67 | 10.67 | 231,058 | -0.25(-2.27%) |
Jun 20, 2002 | 10.97 | 10.97 | 10.91 | 10.91 | 710 | -0.06(-0.51%) |
Jun 19, 2002 | 11.03 | 11.03 | 10.97 | 10.97 | 5,332 | -0.09(-0.81%) |
Jun 18, 2002 | 10.98 | 11.06 | 10.98 | 11.06 | 7,998 | +0.02(+0.15%) |
Jun 17, 2002 | 11.03 | 11.04 | 11.03 | 11.04 | 6,754 | +0.13(+1.19%) |
Jun 14, 2002 | 10.82 | 10.91 | 10.77 | 10.91 | 4,265 | -0.23(-2.07%) |
Jun 12, 2002 | 11.26 | 11.26 | 11.15 | 11.15 | 4,087 | -0.27(-2.37%) |
Jun 11, 2002 | 11.42 | 11.44 | 11.34 | 11.42 | 4,976 | +0.16(+1.40%) |
Jun 10, 2002 | 11.48 | 11.48 | 11.26 | 11.26 | 4,621 | -0.03(-0.25%) |
Jun 07, 2002 | 11.33 | 11.33 | 11.23 | 11.29 | 284,380 | -0.14(-1.23%) |
Jun 06, 2002 | 11.52 | 11.52 | 11.43 | 11.43 | 5,332 | +0.03(+0.25%) |
Jun 05, 2002 | 11.40 | 11.40 | 11.40 | 11.40 | 355 | -0.37(-3.11%) |
May 31, 2002 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | -0.02(-0.19%) |
May 28, 2002 | 11.97 | 11.97 | 11.79 | 11.79 | 14,041 | +0.06(+0.48%) |
May 27, 2002 | 11.73 | 11.84 | 11.70 | 11.73 | 737,433 | +0.00(+0.00%) |
May 24, 2002 | 11.73 | 11.84 | 11.70 | 11.73 | 737,433 | +0.00(+0.00%) |
May 23, 2002 | 11.70 | 11.73 | 11.66 | 11.73 | 58,653 | -0.06(-0.48%) |
May 22, 2002 | 11.71 | 11.79 | 11.71 | 11.79 | 3,910 | -0.02(-0.19%) |
May 21, 2002 | 11.89 | 11.89 | 11.81 | 11.81 | 4,976 | -0.08(-0.71%) |
May 20, 2002 | 11.98 | 11.98 | 11.89 | 11.89 | 8,709 | -0.07(-0.61%) |
May 17, 2002 | 12.07 | 12.07 | 11.97 | 11.97 | 25,949 | +0.03(+0.28%) |
May 16, 2002 | 11.92 | 11.96 | 11.84 | 11.93 | 44,612 | +0.03(+0.24%) |
May 15, 2002 | 11.87 | 11.91 | 11.87 | 11.91 | 4,087 | +0.07(+0.57%) |
May 14, 2002 | 11.84 | 11.84 | 11.84 | 11.84 | 355 | +0.13(+1.11%) |
May 13, 2002 | 11.65 | 11.78 | 11.65 | 11.71 | 3,377 | +0.12(+1.02%) |
May 10, 2002 | 11.73 | 11.73 | 11.59 | 11.59 | 3,554 | -0.15(-1.25%) |
May 09, 2002 | 11.85 | 11.85 | 11.74 | 11.74 | 8,886 | -0.01(-0.05%) |
May 08, 2002 | 11.76 | 11.76 | 11.74 | 11.74 | 888 | +0.04(+0.34%) |
May 07, 2002 | 11.72 | 11.72 | 11.59 | 11.70 | 33,059 | -0.06(-0.53%) |
May 06, 2002 | 11.87 | 11.87 | 11.76 | 11.76 | 9,064 | -0.13(-1.09%) |
May 03, 2002 | 11.78 | 11.90 | 11.71 | 11.89 | 4,798 | +0.17(+1.44%) |
May 02, 2002 | 11.78 | 11.78 | 11.62 | 11.73 | 31,637 | -0.20(-1.65%) |