Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.348 | 7.661 | 7.111 | 7.375 | 734,034 | -0.28(-3.60%) |
Jul 30, 2002 | 7.513 | 7.749 | 7.337 | 7.650 | 653,545 | +0.00(+0.00%) |
Jul 29, 2002 | 7.309 | 7.683 | 7.309 | 7.650 | 1,077,977 | +0.76(+11.02%) |
Jul 26, 2002 | 6.775 | 6.951 | 6.605 | 6.891 | 724,768 | +0.09(+1.38%) |
Jul 25, 2002 | 6.572 | 7.061 | 6.456 | 6.797 | 1,434,820 | +0.20(+3.09%) |
Jul 24, 2002 | 5.559 | 6.594 | 5.476 | 6.594 | 2,983,197 | +0.34(+5.46%) |
Jul 23, 2002 | 6.935 | 6.940 | 6.137 | 6.252 | 3,138,725 | -1.04(-14.26%) |
Jul 22, 2002 | 7.678 | 7.887 | 7.293 | 7.293 | 1,912,306 | -2.06(-22.01%) |
Jul 19, 2002 | 9.720 | 9.896 | 9.268 | 9.351 | 560,882 | -0.59(-5.92%) |
Jul 17, 2002 | 10.09 | 10.39 | 9.769 | 9.940 | 690,428 | -0.41(-3.94%) |
Jul 12, 2002 | 10.28 | 10.52 | 9.967 | 10.35 | 704,964 | -0.07(-0.69%) |
Jul 11, 2002 | 10.23 | 10.48 | 9.978 | 10.42 | 828,332 | +0.08(+0.74%) |
Jul 10, 2002 | 10.95 | 11.00 | 10.34 | 10.34 | 334,131 | -0.58(-5.29%) |
Jul 09, 2002 | 11.01 | 11.16 | 10.90 | 10.92 | 295,975 | -0.24(-2.12%) |
Jul 08, 2002 | 11.21 | 11.32 | 11.04 | 11.16 | 330,133 | -0.23(-2.03%) |
Jul 05, 2002 | 11.06 | 11.53 | 11.06 | 11.39 | 428,247 | +0.88(+8.32%) |
Jul 04, 2002 | 10.51 | 10.62 | 10.32 | 10.51 | 602,853 | +0.00(+0.00%) |
Jul 03, 2002 | 10.51 | 10.62 | 10.32 | 10.51 | 602,853 | -0.15(-1.44%) |
Jul 02, 2002 | 10.96 | 10.97 | 10.55 | 10.67 | 634,831 | -0.52(-4.67%) |
Jul 01, 2002 | 11.57 | 11.69 | 11.20 | 11.19 | 567,060 | -0.01(-0.10%) |
Jun 28, 2002 | 11.39 | 11.61 | 11.20 | 11.20 | 813,797 | +0.38(+3.51%) |
Jun 27, 2002 | 10.82 | 10.91 | 10.62 | 10.82 | 685,341 | +0.35(+3.36%) |
Jun 26, 2002 | 10.15 | 10.53 | 10.15 | 10.47 | 163,522 | +0.10(+0.96%) |
Jun 25, 2002 | 10.40 | 10.66 | 10.35 | 10.37 | 664,810 | +0.08(+0.75%) |
Jun 21, 2002 | 10.32 | 10.48 | 10.13 | 10.29 | 529,268 | +0.39(+3.95%) |
Jun 20, 2002 | 10.24 | 10.25 | 9.890 | 9.901 | 327,226 | -0.35(-3.38%) |
Jun 19, 2002 | 10.38 | 10.42 | 10.15 | 10.25 | 344,305 | -0.35(-3.32%) |
Jun 18, 2002 | 10.46 | 10.60 | 10.44 | 10.60 | 303,243 | +0.04(+0.37%) |
Jun 17, 2002 | 10.42 | 10.74 | 10.41 | 10.56 | 511,099 | +0.37(+3.62%) |
Jun 14, 2002 | 10.13 | 10.20 | 9.967 | 10.19 | 484,390 | -0.38(-3.59%) |
Jun 12, 2002 | 10.67 | 10.76 | 10.45 | 10.57 | 471,671 | -0.41(-3.71%) |
Jun 11, 2002 | 11.04 | 11.11 | 10.90 | 10.98 | 1,090,150 | -0.03(-0.25%) |
Jun 10, 2002 | 10.93 | 11.06 | 10.87 | 11.01 | 674,076 | -0.11(-0.99%) |
Jun 07, 2002 | 11.17 | 11.21 | 10.92 | 11.12 | 519,456 | -0.43(-3.76%) |
Jun 06, 2002 | 11.48 | 11.64 | 11.43 | 11.55 | 235,654 | +0.08(+0.67%) |
Jun 05, 2002 | 11.49 | 11.58 | 11.37 | 11.48 | 224,025 | -0.35(-2.93%) |
May 31, 2002 | 11.86 | 12.00 | 11.81 | 11.82 | 281,440 | -0.40(-3.29%) |
May 28, 2002 | 12.32 | 12.36 | 12.14 | 12.22 | 487,115 | -0.02(-0.13%) |
May 27, 2002 | 12.15 | 12.33 | 12.15 | 12.24 | 196,772 | +0.00(+0.00%) |
May 24, 2002 | 12.15 | 12.33 | 12.15 | 12.24 | 196,772 | -0.03(-0.22%) |
May 23, 2002 | 12.04 | 12.27 | 12.04 | 12.27 | 354,844 | -0.03(-0.22%) |
May 22, 2002 | 12.22 | 12.30 | 12.14 | 12.30 | 312,509 | -0.15(-1.24%) |
May 21, 2002 | 12.28 | 12.55 | 12.28 | 12.45 | 288,163 | -0.20(-1.57%) |
May 20, 2002 | 12.52 | 12.66 | 12.39 | 12.65 | 317,778 | -0.14(-1.12%) |
May 17, 2002 | 12.91 | 12.93 | 12.61 | 12.79 | 166,793 | -0.04(-0.34%) |
May 16, 2002 | 12.87 | 12.93 | 12.72 | 12.83 | 290,343 | -0.04(-0.34%) |
May 15, 2002 | 12.48 | 12.88 | 12.44 | 12.88 | 627,381 | +0.38(+3.04%) |
May 14, 2002 | 12.53 | 12.55 | 12.41 | 12.50 | 215,668 | -0.02(-0.18%) |
May 13, 2002 | 12.43 | 12.58 | 12.36 | 12.52 | 206,401 | +0.02(+0.18%) |
May 10, 2002 | 12.52 | 12.53 | 12.32 | 12.50 | 408,261 | -0.11(-0.87%) |
May 09, 2002 | 12.47 | 12.71 | 12.37 | 12.61 | 270,175 | +0.03(+0.22%) |
May 08, 2002 | 12.65 | 12.72 | 12.48 | 12.58 | 252,551 | +0.23(+1.83%) |
May 07, 2002 | 12.45 | 12.54 | 12.27 | 12.36 | 262,726 | -0.29(-2.31%) |
May 06, 2002 | 12.68 | 12.80 | 12.64 | 12.65 | 184,962 | +0.03(+0.22%) |
May 03, 2002 | 12.51 | 12.65 | 12.33 | 12.62 | 461,497 | +0.09(+0.75%) |
May 02, 2002 | 12.63 | 12.67 | 12.39 | 12.53 | 396,633 | -0.35(-2.69%) |