Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.96 | 14.06 | 13.72 | 14.06 | 4,890,298 | +0.10(+0.72%) |
Jul 30, 2002 | 14.10 | 14.16 | 13.94 | 13.96 | 5,879,852 | -0.29(-2.00%) |
Jul 29, 2002 | 14.07 | 14.25 | 13.93 | 14.25 | 4,701,705 | +0.14(+0.98%) |
Jul 26, 2002 | 14.09 | 14.16 | 13.80 | 14.11 | 13,610,758 | +0.08(+0.54%) |
Jul 25, 2002 | 12.87 | 14.12 | 13.31 | 14.03 | 26,313,148 | +2.83(+25.28%) |
Jul 24, 2002 | 10.77 | 11.28 | 10.66 | 11.20 | 2,670,986 | +0.48(+4.46%) |
Jul 23, 2002 | 10.61 | 10.80 | 10.55 | 10.72 | 3,273,590 | +0.40(+3.87%) |
Jul 22, 2002 | 10.29 | 10.48 | 10.12 | 10.32 | 2,351,271 | +0.04(+0.42%) |
Jul 19, 2002 | 10.69 | 10.75 | 10.28 | 10.28 | 1,619,498 | -0.84(-7.56%) |
Jul 17, 2002 | 11.02 | 11.31 | 11.00 | 11.12 | 1,432,300 | -0.02(-0.15%) |
Jul 12, 2002 | 11.33 | 11.43 | 11.05 | 11.14 | 1,897,086 | -0.24(-2.08%) |
Jul 11, 2002 | 10.97 | 11.41 | 10.92 | 11.37 | 3,521,885 | +0.30(+2.69%) |
Jul 10, 2002 | 11.38 | 11.38 | 11.00 | 11.08 | 1,935,865 | -0.20(-1.75%) |
Jul 09, 2002 | 11.14 | 11.27 | 11.14 | 11.27 | 2,998,512 | +0.13(+1.17%) |
Jul 08, 2002 | 11.19 | 11.19 | 11.14 | 11.14 | 641,661 | -0.09(-0.80%) |
Jul 05, 2002 | 11.09 | 11.26 | 11.03 | 11.23 | 327,805 | +0.14(+1.26%) |
Jul 04, 2002 | 11.22 | 11.27 | 11.04 | 11.09 | 808,772 | +0.00(+0.00%) |
Jul 03, 2002 | 11.22 | 11.27 | 11.04 | 11.09 | 808,772 | -0.12(-1.10%) |
Jul 02, 2002 | 11.31 | 11.35 | 11.22 | 11.22 | 1,141,041 | -0.11(-0.97%) |
Jul 01, 2002 | 11.24 | 11.39 | 11.22 | 11.33 | 947,706 | +0.12(+1.10%) |
Jun 28, 2002 | 11.43 | 11.54 | 11.20 | 11.20 | 1,688,964 | -0.26(-2.30%) |
Jun 27, 2002 | 11.32 | 11.46 | 11.31 | 11.46 | 1,284,160 | +0.14(+1.22%) |
Jun 26, 2002 | 11.17 | 11.43 | 11.14 | 11.33 | 2,820,242 | -0.07(-0.64%) |
Jun 25, 2002 | 11.57 | 11.69 | 11.40 | 11.40 | 811,841 | -0.24(-2.06%) |
Jun 21, 2002 | 11.67 | 11.78 | 11.63 | 11.64 | 1,231,711 | -0.13(-1.14%) |
Jun 20, 2002 | 11.71 | 11.85 | 11.65 | 11.77 | 852,851 | +0.07(+0.60%) |
Jun 19, 2002 | 11.70 | 11.82 | 11.65 | 11.71 | 717,545 | -0.01(-0.09%) |
Jun 18, 2002 | 11.76 | 11.80 | 11.67 | 11.72 | 645,288 | -0.04(-0.30%) |
Jun 17, 2002 | 11.59 | 11.79 | 11.57 | 11.75 | 811,841 | +0.20(+1.74%) |
Jun 14, 2002 | 11.58 | 11.59 | 11.43 | 11.55 | 1,314,011 | -0.21(-1.83%) |
Jun 12, 2002 | 11.84 | 11.90 | 11.73 | 11.77 | 1,494,792 | -0.08(-0.67%) |
Jun 11, 2002 | 11.84 | 11.96 | 11.83 | 11.84 | 746,838 | +0.02(+0.18%) |
Jun 10, 2002 | 11.85 | 11.88 | 11.78 | 11.82 | 1,163,360 | -0.00(-0.03%) |
Jun 07, 2002 | 11.66 | 11.93 | 11.65 | 11.83 | 2,289,895 | +0.23(+2.03%) |
Jun 06, 2002 | 11.76 | 11.76 | 11.58 | 11.59 | 1,281,928 | -0.16(-1.40%) |
Jun 05, 2002 | 11.56 | 11.78 | 11.49 | 11.76 | 1,110,074 | -0.20(-1.69%) |
May 31, 2002 | 11.90 | 12.00 | 11.88 | 11.96 | 805,424 | +0.04(+0.38%) |
May 28, 2002 | 12.00 | 12.02 | 11.90 | 11.91 | 602,882 | -0.08(-0.70%) |
May 27, 2002 | 12.18 | 12.19 | 12.00 | 12.00 | 643,335 | +0.00(+0.00%) |
May 24, 2002 | 12.18 | 12.19 | 12.00 | 12.00 | 643,335 | -0.16(-1.33%) |
May 23, 2002 | 12.21 | 12.21 | 12.12 | 12.16 | 613,205 | -0.04(-0.31%) |
May 22, 2002 | 12.14 | 12.26 | 12.12 | 12.20 | 1,000,992 | +0.04(+0.34%) |
May 21, 2002 | 12.14 | 12.26 | 12.13 | 12.16 | 713,081 | +0.03(+0.28%) |
May 20, 2002 | 12.26 | 12.26 | 12.10 | 12.12 | 631,060 | -0.14(-1.11%) |
May 17, 2002 | 12.35 | 12.35 | 12.21 | 12.26 | 1,088,034 | -0.11(-0.87%) |
May 16, 2002 | 12.29 | 12.43 | 12.25 | 12.37 | 590,328 | +0.11(+0.88%) |
May 15, 2002 | 12.27 | 12.35 | 12.23 | 12.26 | 672,349 | -0.03(-0.25%) |
May 14, 2002 | 12.24 | 12.36 | 12.20 | 12.29 | 1,052,046 | +0.05(+0.38%) |
May 13, 2002 | 12.16 | 12.26 | 12.12 | 12.24 | 557,687 | +0.09(+0.74%) |
May 10, 2002 | 12.21 | 12.27 | 12.15 | 12.15 | 613,763 | -0.06(-0.45%) |
May 09, 2002 | 12.15 | 12.31 | 12.15 | 12.21 | 306,881 | +0.01(+0.09%) |
May 08, 2002 | 12.17 | 12.26 | 12.03 | 12.20 | 2,106,324 | -0.04(-0.34%) |
May 07, 2002 | 12.30 | 12.41 | 12.20 | 12.24 | 1,028,890 | -0.02(-0.19%) |
May 06, 2002 | 12.24 | 12.41 | 12.23 | 12.26 | 915,344 | -0.00(-0.03%) |
May 03, 2002 | 12.37 | 12.37 | 12.24 | 12.27 | 713,918 | -0.08(-0.67%) |
May 02, 2002 | 12.19 | 12.35 | 12.16 | 12.35 | 1,442,064 | +0.16(+1.32%) |