Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.81 | 11.96 | 11.81 | 11.96 | 4,148 | +0.10(+0.88%) |
Jul 30, 2002 | 11.88 | 11.95 | 11.86 | 11.86 | 2,765 | -0.02(-0.21%) |
Jul 29, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 691 | +0.74(+6.62%) |
Jul 26, 2002 | 11.14 | 11.16 | 11.13 | 11.14 | 4,148 | -0.09(-0.82%) |
Jul 25, 2002 | 11.25 | 11.33 | 11.24 | 11.24 | 4,839 | +0.07(+0.63%) |
Jul 24, 2002 | 10.44 | 11.17 | 10.43 | 11.17 | 4,148 | +0.52(+4.89%) |
Jul 23, 2002 | 10.93 | 10.93 | 10.64 | 10.64 | 10,371 | -0.51(-4.54%) |
Jul 22, 2002 | 10.97 | 11.15 | 10.97 | 11.15 | 2,074 | -0.51(-4.34%) |
Jul 19, 2002 | 12.13 | 12.13 | 12.09 | 11.66 | 3,457 | -0.64(-5.23%) |
Jul 17, 2002 | 12.48 | 12.48 | 12.30 | 12.30 | 2,074 | -0.55(-4.31%) |
Jul 12, 2002 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 12.94 | 12.94 | 12.85 | 12.85 | 7,605 | -0.54(-4.00%) |
Jul 10, 2002 | 13.39 | 13.39 | 13.39 | 13.39 | 691 | -0.16(-1.19%) |
Jul 09, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 691 | -0.14(-1.02%) |
Jul 08, 2002 | 13.78 | 13.78 | 13.69 | 13.69 | 1,382 | +0.13(+0.93%) |
Jul 05, 2002 | 13.51 | 13.57 | 13.51 | 13.57 | 3,457 | +0.22(+1.68%) |
Jul 04, 2002 | 13.38 | 13.38 | 13.30 | 13.34 | 9,679 | +0.00(+0.00%) |
Jul 03, 2002 | 13.38 | 13.38 | 13.30 | 13.34 | 9,679 | -0.15(-1.08%) |
Jul 02, 2002 | 13.66 | 13.66 | 13.49 | 13.49 | 3,457 | -0.27(-1.99%) |
Jul 01, 2002 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 13.75 | 13.76 | 13.75 | 13.76 | 2,765 | +0.09(+0.62%) |
Jun 26, 2002 | 13.68 | 13.68 | 13.68 | 13.68 | 2,074 | -0.29(-2.07%) |
Jun 25, 2002 | 13.97 | 13.97 | 13.97 | 13.97 | 691 | +0.28(+2.04%) |
Jun 21, 2002 | 13.82 | 13.82 | 13.69 | 13.69 | 2,074 | -0.22(-1.56%) |
Jun 20, 2002 | 13.90 | 13.90 | 13.90 | 13.90 | 2,074 | -0.05(-0.37%) |
Jun 19, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 13.92 | 13.96 | 13.92 | 13.96 | 760,555 | +0.05(+0.38%) |
Jun 17, 2002 | 13.85 | 13.91 | 13.85 | 13.90 | 3,457 | +0.35(+2.62%) |
Jun 14, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 691 | -0.15(-1.07%) |
Jun 12, 2002 | 13.60 | 13.69 | 13.60 | 13.69 | 2,765 | +0.12(+0.90%) |
Jun 11, 2002 | 13.78 | 13.80 | 13.57 | 13.57 | 2,074 | -0.18(-1.34%) |
Jun 10, 2002 | 13.80 | 13.76 | 13.76 | 13.76 | 691 | -0.13(-0.93%) |
Jun 07, 2002 | 13.88 | 13.88 | 13.88 | 13.88 | 2,765 | -0.05(-0.35%) |
Jun 06, 2002 | 13.93 | 13.93 | 13.93 | 13.93 | 691 | -0.14(-1.00%) |
Jun 05, 2002 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | -0.43(-2.97%) |
May 31, 2002 | 14.54 | 14.55 | 14.51 | 14.51 | 6,222 | -0.20(-1.34%) |
May 28, 2002 | 14.69 | 14.71 | 14.68 | 14.70 | 12,445 | -0.09(-0.61%) |
May 27, 2002 | 14.82 | 14.82 | 14.78 | 14.79 | 2,765 | +0.00(+0.00%) |
May 24, 2002 | 14.82 | 14.82 | 14.78 | 14.79 | 69,141 | -0.00(-0.01%) |
May 23, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 691 | -0.01(-0.04%) |
May 22, 2002 | 14.73 | 14.80 | 14.73 | 14.80 | 13,828 | +0.08(+0.57%) |
May 21, 2002 | 14.72 | 14.72 | 14.71 | 14.71 | 1,382 | +0.07(+0.44%) |
May 20, 2002 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
May 17, 2002 | 14.62 | 14.66 | 14.62 | 14.65 | 29,730 | -0.14(-0.97%) |
May 16, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 691 | +0.07(+0.48%) |
May 15, 2002 | 14.68 | 14.72 | 14.67 | 14.72 | 5,531 | -0.16(-1.07%) |
May 14, 2002 | 14.90 | 14.90 | 14.88 | 14.88 | 2,074 | +0.18(+1.23%) |
May 13, 2002 | 14.64 | 14.75 | 14.64 | 14.70 | 73,289 | +0.04(+0.28%) |
May 10, 2002 | 14.65 | 14.66 | 14.57 | 14.66 | 4,839 | +0.02(+0.16%) |
May 09, 2002 | 14.64 | 14.64 | 14.64 | 14.64 | 1,382 | -0.02(-0.11%) |
May 08, 2002 | 14.65 | 14.65 | 14.65 | 14.65 | 691 | +0.14(+0.99%) |
May 07, 2002 | 14.49 | 14.51 | 14.46 | 14.51 | 2,074 | +0.02(+0.17%) |
May 06, 2002 | 14.68 | 14.68 | 14.48 | 14.48 | 50,473 | -0.39(-2.64%) |
May 03, 2002 | 14.84 | 14.92 | 14.84 | 14.88 | 3,457 | +0.17(+1.15%) |
May 02, 2002 | 14.71 | 14.71 | 14.71 | 14.71 | 4,148 | +0.03(+0.21%) |