Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.70 | 11.79 | 11.60 | 11.74 | 330,999 | +0.05(+0.41%) |
Jul 30, 2002 | 11.76 | 11.83 | 11.62 | 11.69 | 235,150 | -0.07(-0.61%) |
Jul 29, 2002 | 11.81 | 11.89 | 11.70 | 11.76 | 155,294 | +0.02(+0.20%) |
Jul 26, 2002 | 11.71 | 11.77 | 11.51 | 11.74 | 167,814 | -0.05(-0.40%) |
Jul 25, 2002 | 11.28 | 11.79 | 11.22 | 11.79 | 164,973 | +0.46(+4.03%) |
Jul 24, 2002 | 10.34 | 11.33 | 10.29 | 11.33 | 211,477 | +0.47(+4.33%) |
Jul 23, 2002 | 11.36 | 11.38 | 10.75 | 10.86 | 96,690 | -0.52(-4.59%) |
Jul 22, 2002 | 11.88 | 11.88 | 11.29 | 11.38 | 147,929 | -0.55(-4.58%) |
Jul 19, 2002 | 12.31 | 12.31 | 11.57 | 11.93 | 217,685 | -0.43(-3.46%) |
Jul 17, 2002 | 11.83 | 12.42 | 11.83 | 12.36 | 197,905 | +0.57(+4.84%) |
Jul 12, 2002 | 12.00 | 12.00 | 11.55 | 11.79 | 68,703 | -0.21(-1.74%) |
Jul 11, 2002 | 12.00 | 12.12 | 11.88 | 11.99 | 99,952 | -0.13(-1.06%) |
Jul 10, 2002 | 12.12 | 12.21 | 12.01 | 12.12 | 79,435 | +0.10(+0.83%) |
Jul 09, 2002 | 12.48 | 12.48 | 12.02 | 12.02 | 65,337 | -0.46(-3.69%) |
Jul 08, 2002 | 12.36 | 12.48 | 12.36 | 12.48 | 81,855 | +0.10(+0.84%) |
Jul 05, 2002 | 12.24 | 12.38 | 12.23 | 12.38 | 27,986 | +0.14(+1.17%) |
Jul 04, 2002 | 12.31 | 12.37 | 11.98 | 12.24 | 111,946 | +0.00(+0.00%) |
Jul 03, 2002 | 12.31 | 12.37 | 11.98 | 12.24 | 111,946 | -0.13(-1.08%) |
Jul 02, 2002 | 12.51 | 12.51 | 12.22 | 12.37 | 84,170 | -0.10(-0.84%) |
Jul 01, 2002 | 13.07 | 13.08 | 12.47 | 12.47 | 102,582 | -0.59(-4.55%) |
Jun 28, 2002 | 13.06 | 13.22 | 12.83 | 13.07 | 245,251 | +0.03(+0.25%) |
Jun 27, 2002 | 12.66 | 13.06 | 12.57 | 13.04 | 123,519 | +0.49(+3.90%) |
Jun 26, 2002 | 12.50 | 12.59 | 12.23 | 12.55 | 140,564 | -0.02(-0.19%) |
Jun 25, 2002 | 12.64 | 12.67 | 12.42 | 12.57 | 106,370 | -0.26(-2.04%) |
Jun 21, 2002 | 12.52 | 12.83 | 12.44 | 12.83 | 151,611 | +0.38(+3.05%) |
Jun 20, 2002 | 12.36 | 12.68 | 12.36 | 12.45 | 95,112 | +0.11(+0.89%) |
Jun 19, 2002 | 12.54 | 12.73 | 12.31 | 12.34 | 115,313 | -0.20(-1.59%) |
Jun 18, 2002 | 12.48 | 12.59 | 12.48 | 12.54 | 52,922 | -0.02(-0.15%) |
Jun 17, 2002 | 12.05 | 12.56 | 12.05 | 12.56 | 42,190 | +0.51(+4.26%) |
Jun 14, 2002 | 11.99 | 12.21 | 11.84 | 12.05 | 92,061 | -0.09(-0.71%) |
Jun 12, 2002 | 11.88 | 12.17 | 11.83 | 12.13 | 73,228 | +0.15(+1.27%) |
Jun 11, 2002 | 11.98 | 12.12 | 11.95 | 11.98 | 76,700 | +0.02(+0.20%) |
Jun 10, 2002 | 12.12 | 12.20 | 11.95 | 11.96 | 95,007 | -0.19(-1.53%) |
Jun 07, 2002 | 11.83 | 12.28 | 11.76 | 12.14 | 103,529 | +0.26(+2.20%) |
Jun 06, 2002 | 12.17 | 12.26 | 11.74 | 11.88 | 91,324 | -0.28(-2.31%) |
Jun 05, 2002 | 12.45 | 12.45 | 12.09 | 12.16 | 84,380 | -0.77(-5.99%) |
May 31, 2002 | 12.93 | 13.09 | 12.76 | 12.94 | 82,697 | -0.44(-3.30%) |
May 28, 2002 | 13.31 | 13.38 | 13.10 | 13.38 | 89,325 | +0.08(+0.61%) |
May 27, 2002 | 13.33 | 13.33 | 13.24 | 13.30 | 102,582 | +0.00(+0.00%) |
May 24, 2002 | 13.33 | 13.33 | 13.24 | 13.30 | 101,004 | -0.00(-0.04%) |
May 23, 2002 | 13.31 | 13.40 | 13.21 | 13.30 | 192,223 | +0.00(+0.00%) |
May 22, 2002 | 13.12 | 13.33 | 13.10 | 13.30 | 261,138 | +0.14(+1.05%) |
May 21, 2002 | 12.50 | 13.16 | 12.36 | 13.16 | 377,819 | +0.67(+5.32%) |
May 20, 2002 | 12.77 | 12.77 | 12.42 | 12.50 | 162,764 | -0.28(-2.19%) |
May 17, 2002 | 13.28 | 13.28 | 12.66 | 12.78 | 145,614 | -0.41(-3.10%) |
May 16, 2002 | 13.28 | 13.35 | 13.04 | 13.19 | 126,044 | -0.19(-1.42%) |
May 15, 2002 | 13.44 | 13.47 | 13.24 | 13.38 | 64,179 | -0.07(-0.50%) |
May 14, 2002 | 13.31 | 13.52 | 13.29 | 13.44 | 80,066 | +0.10(+0.75%) |
May 13, 2002 | 13.07 | 13.36 | 13.03 | 13.34 | 61,339 | +0.20(+1.52%) |
May 10, 2002 | 13.42 | 13.54 | 13.14 | 13.14 | 67,862 | -0.28(-2.05%) |
May 09, 2002 | 13.83 | 13.83 | 13.40 | 13.42 | 66,389 | -0.41(-2.96%) |
May 08, 2002 | 13.67 | 13.85 | 13.35 | 13.83 | 222,840 | +0.16(+1.18%) |
May 07, 2002 | 13.66 | 13.88 | 13.54 | 13.67 | 75,016 | -0.05(-0.35%) |
May 06, 2002 | 13.69 | 13.78 | 13.57 | 13.72 | 89,115 | +0.12(+0.91%) |
May 03, 2002 | 13.50 | 13.69 | 13.46 | 13.59 | 81,645 | +0.12(+0.88%) |
May 02, 2002 | 13.31 | 13.47 | 13.26 | 13.47 | 82,907 | +0.17(+1.25%) |