Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.51 | 12.65 | 12.38 | 12.57 | 46,359 | +0.06(+0.48%) |
Jul 30, 2002 | 12.65 | 12.65 | 12.24 | 12.51 | 82,356 | -0.07(-0.52%) |
Jul 29, 2002 | 12.05 | 12.92 | 11.94 | 12.57 | 136,533 | +0.67(+5.59%) |
Jul 26, 2002 | 11.83 | 12.08 | 11.83 | 11.91 | 95,991 | +0.07(+0.56%) |
Jul 25, 2002 | 11.57 | 11.96 | 11.41 | 11.84 | 214,708 | +0.40(+3.46%) |
Jul 24, 2002 | 11.03 | 11.55 | 10.78 | 11.45 | 239,615 | +0.28(+2.51%) |
Jul 23, 2002 | 11.24 | 11.52 | 11.11 | 11.17 | 171,075 | -0.08(-0.68%) |
Jul 22, 2002 | 11.28 | 11.55 | 10.86 | 11.24 | 263,249 | -0.21(-1.87%) |
Jul 19, 2002 | 11.88 | 11.91 | 11.22 | 11.46 | 227,616 | -0.45(-3.79%) |
Jul 17, 2002 | 11.83 | 12.11 | 11.83 | 11.91 | 132,170 | -0.12(-1.01%) |
Jul 12, 2002 | 11.80 | 12.16 | 11.80 | 12.03 | 94,900 | +0.23(+1.91%) |
Jul 11, 2002 | 12.37 | 12.38 | 11.66 | 11.80 | 228,525 | -0.58(-4.66%) |
Jul 10, 2002 | 12.60 | 12.70 | 12.21 | 12.38 | 90,537 | -0.20(-1.57%) |
Jul 09, 2002 | 12.54 | 12.67 | 12.39 | 12.58 | 55,449 | +0.04(+0.35%) |
Jul 08, 2002 | 12.49 | 12.54 | 12.49 | 12.54 | 60,903 | +0.04(+0.35%) |
Jul 05, 2002 | 12.38 | 12.65 | 12.29 | 12.49 | 43,632 | +0.12(+0.98%) |
Jul 04, 2002 | 12.38 | 12.39 | 12.21 | 12.37 | 123,443 | +0.00(+0.00%) |
Jul 03, 2002 | 12.38 | 12.39 | 12.21 | 12.37 | 123,443 | -0.12(-0.93%) |
Jul 02, 2002 | 12.65 | 12.73 | 12.43 | 12.49 | 105,081 | -0.11(-0.87%) |
Jul 01, 2002 | 12.80 | 13.01 | 12.54 | 12.60 | 118,353 | -0.47(-3.62%) |
Jun 28, 2002 | 12.66 | 13.07 | 12.65 | 13.07 | 140,896 | +0.42(+3.35%) |
Jun 27, 2002 | 12.78 | 12.81 | 12.60 | 12.65 | 76,538 | -0.01(-0.04%) |
Jun 26, 2002 | 12.60 | 12.65 | 12.45 | 12.65 | 101,445 | -0.03(-0.22%) |
Jun 25, 2002 | 12.71 | 12.78 | 12.65 | 12.68 | 95,991 | -0.26(-2.00%) |
Jun 21, 2002 | 12.73 | 12.90 | 12.70 | 12.94 | 89,628 | +0.20(+1.60%) |
Jun 20, 2002 | 12.63 | 12.82 | 12.63 | 12.73 | 86,174 | +0.08(+0.65%) |
Jun 19, 2002 | 12.82 | 12.92 | 12.65 | 12.65 | 79,811 | -0.20(-1.54%) |
Jun 18, 2002 | 12.93 | 13.09 | 12.79 | 12.85 | 81,992 | -0.05(-0.38%) |
Jun 17, 2002 | 12.68 | 12.93 | 12.65 | 12.90 | 74,175 | +0.23(+1.78%) |
Jun 14, 2002 | 12.84 | 12.87 | 12.65 | 12.67 | 130,897 | -0.14(-1.07%) |
Jun 12, 2002 | 13.04 | 13.04 | 12.79 | 12.81 | 65,812 | -0.12(-0.94%) |
Jun 11, 2002 | 13.02 | 13.02 | 12.65 | 12.93 | 161,076 | +0.03(+0.26%) |
Jun 10, 2002 | 12.76 | 13.00 | 12.76 | 12.90 | 84,719 | +0.25(+1.96%) |
Jun 07, 2002 | 12.95 | 12.95 | 12.65 | 12.65 | 94,173 | -0.28(-2.13%) |
Jun 06, 2002 | 12.76 | 12.95 | 12.71 | 12.93 | 121,080 | +0.24(+1.91%) |
Jun 05, 2002 | 12.60 | 12.79 | 12.60 | 12.68 | 67,266 | -0.12(-0.94%) |
May 31, 2002 | 12.76 | 12.95 | 12.70 | 12.81 | 78,720 | -0.09(-0.68%) |
May 28, 2002 | 13.04 | 13.04 | 12.79 | 12.89 | 63,448 | -0.06(-0.47%) |
May 27, 2002 | 12.90 | 13.06 | 12.82 | 12.95 | 69,448 | +0.00(+0.00%) |
May 24, 2002 | 12.90 | 13.06 | 12.82 | 12.95 | 69,448 | +0.14(+1.07%) |
May 23, 2002 | 12.76 | 13.04 | 12.73 | 12.82 | 89,446 | -0.06(-0.47%) |
May 22, 2002 | 12.79 | 13.06 | 12.76 | 12.88 | 121,080 | +0.00(+0.00%) |
May 21, 2002 | 13.09 | 13.20 | 12.82 | 12.88 | 48,177 | -0.16(-1.22%) |
May 20, 2002 | 13.37 | 13.42 | 12.88 | 13.04 | 82,719 | -0.29(-2.15%) |
May 17, 2002 | 13.28 | 13.37 | 13.26 | 13.32 | 94,718 | -0.10(-0.74%) |
May 16, 2002 | 13.30 | 13.48 | 13.09 | 13.42 | 203,072 | +0.23(+1.75%) |
May 15, 2002 | 13.09 | 13.20 | 13.01 | 13.19 | 141,078 | +0.19(+1.44%) |
May 14, 2002 | 12.82 | 13.06 | 12.81 | 13.00 | 81,265 | +0.21(+1.68%) |
May 13, 2002 | 12.87 | 12.90 | 12.73 | 12.79 | 65,812 | -0.09(-0.73%) |
May 10, 2002 | 12.99 | 13.01 | 12.87 | 12.88 | 56,540 | +0.03(+0.26%) |
May 09, 2002 | 12.73 | 12.93 | 12.68 | 12.85 | 48,177 | +0.12(+0.91%) |
May 08, 2002 | 12.82 | 13.09 | 12.73 | 12.73 | 87,810 | +0.13(+1.00%) |
May 07, 2002 | 12.76 | 12.86 | 12.60 | 12.61 | 80,356 | -0.13(-0.99%) |
May 06, 2002 | 12.87 | 12.99 | 12.71 | 12.73 | 67,812 | -0.26(-1.99%) |
May 03, 2002 | 12.88 | 13.09 | 12.88 | 12.99 | 57,994 | -0.02(-0.13%) |
May 02, 2002 | 12.90 | 13.03 | 12.88 | 13.01 | 59,812 | +0.14(+1.07%) |