Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.60 | 13.60 | 13.53 | 13.53 | 866,164 | -0.07(-0.53%) |
Jul 30, 2002 | 13.60 | 13.78 | 13.42 | 13.60 | 9,220 | -0.18(-1.30%) |
Jul 29, 2002 | 13.69 | 13.78 | 13.69 | 13.78 | 5,308 | +0.21(+1.58%) |
Jul 26, 2002 | 13.79 | 13.79 | 13.56 | 13.56 | 2,374 | -0.13(-0.92%) |
Jul 25, 2002 | 13.79 | 13.79 | 13.60 | 13.69 | 16,065 | -0.09(-0.65%) |
Jul 24, 2002 | 13.37 | 13.87 | 13.24 | 13.78 | 17,882 | +0.07(+0.52%) |
Jul 23, 2002 | 13.81 | 13.82 | 13.71 | 13.71 | 5,588 | -0.11(-0.78%) |
Jul 22, 2002 | 14.17 | 14.17 | 13.50 | 13.81 | 21,374 | -0.30(-2.15%) |
Jul 19, 2002 | 14.24 | 14.30 | 14.12 | 14.12 | 12,433 | -0.20(-1.38%) |
Jul 17, 2002 | 14.30 | 14.38 | 14.24 | 14.32 | 17,323 | -0.19(-1.28%) |
Jul 12, 2002 | 14.69 | 14.69 | 14.49 | 14.50 | 3,073 | +0.06(+0.42%) |
Jul 11, 2002 | 14.41 | 14.66 | 14.39 | 14.44 | 4,191 | +0.04(+0.25%) |
Jul 10, 2002 | 14.40 | 14.67 | 14.40 | 14.41 | 16,485 | +0.01(+0.05%) |
Jul 09, 2002 | 14.67 | 14.69 | 14.39 | 14.40 | 7,963 | -0.28(-1.88%) |
Jul 08, 2002 | 14.56 | 14.67 | 14.56 | 14.67 | 10,617 | +0.11(+0.76%) |
Jul 05, 2002 | 14.41 | 14.56 | 14.33 | 14.56 | 1,536 | +0.21(+1.47%) |
Jul 04, 2002 | 14.05 | 14.47 | 14.05 | 14.35 | 21,654 | +0.00(+0.00%) |
Jul 03, 2002 | 14.05 | 14.47 | 14.05 | 14.35 | 21,654 | +0.18(+1.26%) |
Jul 02, 2002 | 14.24 | 14.24 | 14.07 | 14.17 | 68,175 | -0.15(-1.07%) |
Jul 01, 2002 | 14.32 | 14.49 | 14.03 | 14.33 | 35,764 | -0.10(-0.67%) |
Jun 28, 2002 | 13.86 | 14.78 | 13.80 | 14.42 | 358,759 | +0.73(+5.36%) |
Jun 27, 2002 | 14.32 | 14.35 | 13.69 | 13.69 | 32,970 | -0.63(-4.37%) |
Jun 26, 2002 | 14.24 | 14.39 | 14.24 | 14.32 | 14,249 | -0.09(-0.62%) |
Jun 25, 2002 | 14.46 | 14.51 | 14.24 | 14.41 | 17,183 | +0.06(+0.40%) |
Jun 21, 2002 | 14.26 | 14.26 | 14.07 | 14.35 | 10,477 | +0.01(+0.10%) |
Jun 20, 2002 | 14.40 | 14.40 | 14.28 | 14.33 | 15,227 | -0.09(-0.62%) |
Jun 19, 2002 | 14.14 | 14.44 | 14.14 | 14.42 | 20,257 | +0.21(+1.51%) |
Jun 18, 2002 | 14.32 | 14.32 | 14.05 | 14.21 | 11,735 | -0.11(-0.75%) |
Jun 17, 2002 | 14.32 | 14.32 | 14.11 | 14.32 | 4,470 | +0.00(+0.00%) |
Jun 14, 2002 | 13.96 | 14.32 | 13.96 | 14.32 | 2,095 | +0.45(+3.23%) |
Jun 12, 2002 | 13.66 | 13.87 | 13.61 | 13.87 | 9,918 | +0.26(+1.92%) |
Jun 11, 2002 | 13.56 | 13.69 | 13.51 | 13.61 | 6,286 | +0.08(+0.58%) |
Jun 10, 2002 | 12.89 | 13.60 | 12.88 | 13.53 | 9,918 | +0.29(+2.16%) |
Jun 07, 2002 | 13.34 | 13.60 | 13.24 | 13.24 | 8,521 | -0.09(-0.67%) |
Jun 06, 2002 | 13.79 | 13.79 | 13.33 | 13.33 | 6,007 | -0.62(-4.46%) |
Jun 05, 2002 | 13.97 | 13.97 | 13.85 | 13.95 | 3,911 | -0.83(-5.62%) |
May 31, 2002 | 13.60 | 15.21 | 13.56 | 14.78 | 151,718 | +1.20(+8.85%) |
May 28, 2002 | 13.78 | 13.78 | 13.24 | 13.58 | 11,176 | -0.20(-1.43%) |
May 27, 2002 | 13.78 | 13.78 | 13.62 | 13.78 | 1,117 | +0.00(+0.00%) |
May 24, 2002 | 13.78 | 13.78 | 13.62 | 13.78 | 1,117 | +0.20(+1.45%) |
May 23, 2002 | 13.60 | 13.78 | 13.56 | 13.58 | 12,573 | +0.27(+2.02%) |
May 22, 2002 | 13.29 | 13.47 | 13.24 | 13.31 | 4,749 | +0.01(+0.11%) |
May 21, 2002 | 13.47 | 13.60 | 13.24 | 13.30 | 9,918 | -0.12(-0.91%) |
May 20, 2002 | 12.96 | 13.42 | 12.96 | 13.42 | 4,889 | +0.47(+3.59%) |
May 17, 2002 | 12.83 | 13.06 | 12.83 | 12.96 | 3,772 | +0.21(+1.69%) |
May 16, 2002 | 12.74 | 12.74 | 12.74 | 12.74 | 279 | +0.01(+0.08%) |
May 15, 2002 | 13.39 | 13.39 | 12.53 | 12.73 | 24,029 | -0.65(-4.88%) |
May 14, 2002 | 12.87 | 13.39 | 12.87 | 13.39 | 31,992 | +0.52(+4.03%) |
May 13, 2002 | 12.88 | 12.88 | 12.38 | 12.87 | 1,257 | +0.16(+1.27%) |
May 10, 2002 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
May 09, 2002 | 12.53 | 12.79 | 12.53 | 12.71 | 2,514 | +0.18(+1.43%) |
May 08, 2002 | 12.44 | 12.62 | 12.43 | 12.53 | 7,264 | +0.25(+2.04%) |
May 07, 2002 | 12.35 | 12.35 | 12.25 | 12.28 | 5,448 | -0.07(-0.58%) |
May 06, 2002 | 12.88 | 12.88 | 12.35 | 12.35 | 2,514 | -0.54(-4.17%) |
May 03, 2002 | 12.74 | 12.88 | 12.74 | 12.88 | 1,536 | +0.00(+0.00%) |
May 02, 2002 | 12.47 | 12.88 | 12.47 | 12.88 | 13,970 | +0.50(+4.05%) |