Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.873 | 9.873 | 9.587 | 9.864 | 781,848 | +0.01(+0.09%) |
Jul 30, 2002 | 9.947 | 10.04 | 9.736 | 9.855 | 1,301,736 | -0.12(-1.16%) |
Jul 29, 2002 | 9.412 | 9.971 | 9.412 | 9.971 | 834,981 | +0.68(+7.33%) |
Jul 26, 2002 | 9.370 | 9.459 | 9.070 | 9.290 | 1,085,509 | -0.08(-0.86%) |
Jul 25, 2002 | 9.299 | 9.635 | 9.159 | 9.370 | 1,645,413 | +0.07(+0.77%) |
Jul 24, 2002 | 8.817 | 9.299 | 8.594 | 9.299 | 1,862,650 | +0.41(+4.58%) |
Jul 23, 2002 | 9.189 | 9.355 | 8.832 | 8.891 | 1,165,543 | -0.30(-3.24%) |
Jul 22, 2002 | 9.442 | 9.665 | 9.073 | 9.189 | 2,064,081 | -0.42(-4.36%) |
Jul 19, 2002 | 9.769 | 9.772 | 9.569 | 9.608 | 1,171,932 | -0.12(-1.22%) |
Jul 17, 2002 | 9.902 | 10.11 | 9.540 | 9.727 | 1,358,231 | +0.12(+1.21%) |
Jul 12, 2002 | 9.873 | 10.07 | 9.477 | 9.611 | 3,261,907 | -0.20(-2.06%) |
Jul 11, 2002 | 10.10 | 10.10 | 9.590 | 9.813 | 1,276,515 | -0.35(-3.42%) |
Jul 10, 2002 | 10.51 | 10.54 | 10.16 | 10.16 | 1,623,219 | -0.07(-0.67%) |
Jul 09, 2002 | 10.10 | 10.23 | 10.10 | 10.23 | 1,439,274 | +0.13(+1.30%) |
Jul 08, 2002 | 10.59 | 10.76 | 9.977 | 10.10 | 1,715,696 | -0.53(-5.01%) |
Jul 05, 2002 | 10.33 | 10.66 | 10.33 | 10.63 | 292,226 | +0.33(+3.23%) |
Jul 04, 2002 | 10.17 | 10.33 | 9.914 | 10.30 | 991,687 | +0.00(+0.00%) |
Jul 03, 2002 | 10.17 | 10.33 | 9.914 | 10.30 | 984,961 | +0.11(+1.11%) |
Jul 02, 2002 | 10.33 | 10.49 | 9.962 | 10.19 | 1,079,456 | -0.18(-1.75%) |
Jul 01, 2002 | 10.55 | 10.72 | 10.35 | 10.37 | 1,182,357 | -0.26(-2.41%) |
Jun 28, 2002 | 10.49 | 10.83 | 10.49 | 10.62 | 915,351 | +0.05(+0.51%) |
Jun 27, 2002 | 10.75 | 10.88 | 10.51 | 10.57 | 776,468 | -0.10(-0.98%) |
Jun 26, 2002 | 10.60 | 10.71 | 10.46 | 10.67 | 929,139 | -0.00(-0.03%) |
Jun 25, 2002 | 10.81 | 10.99 | 10.67 | 10.68 | 937,546 | +0.12(+1.13%) |
Jun 21, 2002 | 10.60 | 10.79 | 10.60 | 10.56 | 999,757 | -0.13(-1.25%) |
Jun 20, 2002 | 10.81 | 11.02 | 10.67 | 10.69 | 857,175 | +0.01(+0.11%) |
Jun 19, 2002 | 10.79 | 11.02 | 10.68 | 10.68 | 686,345 | -0.19(-1.72%) |
Jun 18, 2002 | 10.94 | 11.06 | 10.87 | 10.87 | 881,723 | -0.07(-0.65%) |
Jun 17, 2002 | 10.71 | 11.01 | 10.68 | 10.94 | 1,285,258 | +0.45(+4.34%) |
Jun 14, 2002 | 10.53 | 10.62 | 10.29 | 10.48 | 1,644,404 | +0.14(+1.38%) |
Jun 12, 2002 | 10.16 | 10.35 | 10.02 | 10.34 | 1,111,402 | +0.18(+1.81%) |
Jun 11, 2002 | 10.50 | 10.54 | 10.13 | 10.16 | 1,254,657 | -0.41(-3.91%) |
Jun 10, 2002 | 10.87 | 10.94 | 10.55 | 10.57 | 1,414,053 | -0.19(-1.80%) |
Jun 07, 2002 | 10.56 | 10.88 | 10.44 | 10.76 | 1,264,073 | +0.17(+1.57%) |
Jun 06, 2002 | 10.53 | 10.78 | 10.35 | 10.60 | 1,481,645 | +0.22(+2.09%) |
Jun 05, 2002 | 10.62 | 10.65 | 10.26 | 10.38 | 1,135,950 | -0.98(-8.64%) |
May 31, 2002 | 11.14 | 11.47 | 11.05 | 11.36 | 695,088 | -0.09(-0.78%) |
May 28, 2002 | 11.57 | 11.69 | 11.45 | 11.45 | 748,221 | -0.12(-1.08%) |
May 27, 2002 | 11.58 | 11.67 | 11.38 | 11.57 | 786,893 | +0.00(+0.00%) |
May 24, 2002 | 11.58 | 11.67 | 11.38 | 11.57 | 778,149 | -0.01(-0.13%) |
May 23, 2002 | 11.67 | 11.70 | 11.46 | 11.59 | 1,271,807 | -0.04(-0.31%) |
May 22, 2002 | 11.49 | 11.70 | 11.46 | 11.62 | 4,237,117 | +0.14(+1.22%) |
May 21, 2002 | 11.69 | 11.75 | 11.48 | 11.48 | 484,914 | -0.22(-1.88%) |
May 20, 2002 | 11.72 | 11.89 | 11.63 | 11.70 | 1,254,993 | -0.04(-0.33%) |
May 17, 2002 | 11.98 | 11.98 | 11.66 | 11.74 | 1,100,641 | -0.46(-3.75%) |
May 16, 2002 | 12.15 | 12.30 | 12.15 | 12.20 | 554,524 | +0.05(+0.44%) |
May 15, 2002 | 12.43 | 12.43 | 12.11 | 12.15 | 795,636 | -0.39(-3.13%) |
May 14, 2002 | 12.68 | 12.82 | 12.42 | 12.54 | 970,501 | -0.08(-0.66%) |
May 13, 2002 | 12.50 | 12.67 | 12.42 | 12.62 | 894,838 | +0.07(+0.57%) |
May 10, 2002 | 12.24 | 12.59 | 12.21 | 12.55 | 1,032,376 | +0.33(+2.70%) |
May 09, 2002 | 12.56 | 12.56 | 12.17 | 12.22 | 766,716 | -0.27(-2.14%) |
May 08, 2002 | 12.40 | 12.49 | 12.33 | 12.49 | 1,170,251 | +0.48(+3.96%) |
May 07, 2002 | 12.03 | 12.13 | 11.83 | 12.01 | 931,829 | -0.10(-0.79%) |
May 06, 2002 | 12.49 | 12.52 | 12.10 | 12.11 | 918,378 | -0.56(-4.46%) |
May 03, 2002 | 12.73 | 12.86 | 12.46 | 12.67 | 1,631,962 | -0.06(-0.47%) |
May 02, 2002 | 12.69 | 12.76 | 12.39 | 12.73 | 1,546,211 | -0.03(-0.21%) |