Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.66 | 12.96 | 12.66 | 12.96 | 26,464 | +0.30(+2.37%) |
Jul 30, 2002 | 12.65 | 12.66 | 12.50 | 12.66 | 45,606 | -0.14(-1.08%) |
Jul 29, 2002 | 12.32 | 12.80 | 12.32 | 12.80 | 103,695 | +0.64(+5.29%) |
Jul 26, 2002 | 12.08 | 12.18 | 12.05 | 12.15 | 22,969 | +0.14(+1.15%) |
Jul 25, 2002 | 12.20 | 12.45 | 12.01 | 12.02 | 136,152 | +0.06(+0.50%) |
Jul 24, 2002 | 11.78 | 11.96 | 11.50 | 11.96 | 92,210 | +0.12(+1.02%) |
Jul 23, 2002 | 11.69 | 11.98 | 11.66 | 11.84 | 302,764 | +0.27(+2.34%) |
Jul 22, 2002 | 12.02 | 12.03 | 11.50 | 11.57 | 340,048 | -0.83(-6.69%) |
Jul 19, 2002 | 12.56 | 12.58 | 12.38 | 12.39 | 83,888 | -0.37(-2.92%) |
Jul 17, 2002 | 12.86 | 12.91 | 12.66 | 12.77 | 70,905 | -0.14(-1.07%) |
Jul 12, 2002 | 13.04 | 13.04 | 12.83 | 12.91 | 96,538 | +0.15(+1.18%) |
Jul 11, 2002 | 12.98 | 12.98 | 12.72 | 12.75 | 72,903 | -0.13(-1.03%) |
Jul 10, 2002 | 13.10 | 13.10 | 12.80 | 12.89 | 62,250 | -0.10(-0.79%) |
Jul 09, 2002 | 12.86 | 12.99 | 12.86 | 12.99 | 58,755 | +0.13(+1.03%) |
Jul 08, 2002 | 13.00 | 13.00 | 12.86 | 12.86 | 41,112 | -0.14(-1.06%) |
Jul 05, 2002 | 12.92 | 13.00 | 12.87 | 13.00 | 43,442 | -0.05(-0.41%) |
Jul 04, 2002 | 13.16 | 13.21 | 12.95 | 13.05 | 73,069 | +0.00(+0.00%) |
Jul 03, 2002 | 13.16 | 13.21 | 12.95 | 13.05 | 73,069 | +0.29(+2.26%) |
Jul 02, 2002 | 12.77 | 12.85 | 12.71 | 12.76 | 70,572 | -0.28(-2.12%) |
Jul 01, 2002 | 12.86 | 13.09 | 12.86 | 13.04 | 71,738 | -0.16(-1.18%) |
Jun 28, 2002 | 12.86 | 13.22 | 12.83 | 13.19 | 43,275 | +0.29(+2.23%) |
Jun 27, 2002 | 12.62 | 12.91 | 12.50 | 12.91 | 115,513 | +0.46(+3.72%) |
Jun 26, 2002 | 12.47 | 12.56 | 12.44 | 12.44 | 78,562 | -0.14(-1.15%) |
Jun 25, 2002 | 12.50 | 12.72 | 12.50 | 12.59 | 59,421 | +0.08(+0.67%) |
Jun 21, 2002 | 12.69 | 12.79 | 12.38 | 12.50 | 73,901 | -0.13(-1.00%) |
Jun 20, 2002 | 12.56 | 12.71 | 12.54 | 12.63 | 70,739 | +0.07(+0.57%) |
Jun 19, 2002 | 12.39 | 12.68 | 12.39 | 12.56 | 82,557 | -0.40(-3.06%) |
Jun 18, 2002 | 12.86 | 13.00 | 12.86 | 12.95 | 25,632 | -0.20(-1.51%) |
Jun 17, 2002 | 12.89 | 13.15 | 12.89 | 13.15 | 90,213 | -0.01(-0.09%) |
Jun 14, 2002 | 13.19 | 13.19 | 13.09 | 13.16 | 43,275 | -0.29(-2.19%) |
Jun 12, 2002 | 13.40 | 13.51 | 13.36 | 13.46 | 53,761 | +0.32(+2.47%) |
Jun 11, 2002 | 13.16 | 13.16 | 13.10 | 13.13 | 39,447 | +0.13(+0.97%) |
Jun 10, 2002 | 12.95 | 13.07 | 12.95 | 13.01 | 44,440 | +0.11(+0.89%) |
Jun 07, 2002 | 12.86 | 12.92 | 12.80 | 12.89 | 77,397 | +0.33(+2.63%) |
Jun 06, 2002 | 12.68 | 12.74 | 12.56 | 12.56 | 20,972 | -0.12(-0.95%) |
Jun 05, 2002 | 12.68 | 12.71 | 12.60 | 12.68 | 83,389 | +0.08(+0.62%) |
May 31, 2002 | 12.48 | 12.61 | 12.47 | 12.60 | 150,466 | +0.22(+1.80%) |
May 28, 2002 | 12.35 | 12.39 | 12.30 | 12.38 | 33,289 | +0.17(+1.43%) |
May 27, 2002 | 12.30 | 12.30 | 12.13 | 12.21 | 15,479 | +0.00(+0.00%) |
May 24, 2002 | 12.30 | 12.30 | 12.13 | 12.21 | 15,479 | -0.09(-0.73%) |
May 23, 2002 | 12.32 | 12.34 | 12.23 | 12.30 | 34,953 | -0.08(-0.63%) |
May 22, 2002 | 12.26 | 12.38 | 12.21 | 12.38 | 65,912 | +0.12(+0.98%) |
May 21, 2002 | 12.32 | 12.36 | 12.26 | 12.26 | 41,278 | +0.21(+1.75%) |
May 20, 2002 | 12.13 | 12.14 | 12.03 | 12.05 | 31,957 | -0.08(-0.69%) |
May 17, 2002 | 12.11 | 12.14 | 12.05 | 12.13 | 61,418 | -0.07(-0.59%) |
May 16, 2002 | 12.20 | 12.27 | 12.14 | 12.20 | 51,098 | +0.19(+1.55%) |
May 15, 2002 | 12.02 | 12.09 | 11.99 | 12.02 | 54,094 | +0.01(+0.10%) |
May 14, 2002 | 11.90 | 12.01 | 11.88 | 12.00 | 28,961 | +0.17(+1.42%) |
May 13, 2002 | 11.82 | 11.88 | 11.61 | 11.84 | 87,217 | -0.02(-0.20%) |
May 10, 2002 | 11.63 | 11.94 | 11.63 | 11.86 | 114,015 | +0.31(+2.65%) |
May 09, 2002 | 11.67 | 11.69 | 11.55 | 11.55 | 84,554 | -0.16(-1.38%) |
May 08, 2002 | 11.66 | 11.72 | 11.57 | 11.72 | 231,692 | +0.05(+0.46%) |
May 07, 2002 | 11.81 | 11.81 | 11.66 | 11.66 | 68,076 | -0.19(-1.57%) |
May 06, 2002 | 11.91 | 11.94 | 11.84 | 11.85 | 69,740 | -0.10(-0.80%) |
May 03, 2002 | 11.99 | 11.99 | 11.90 | 11.94 | 24,301 | -0.02(-0.15%) |
May 02, 2002 | 12.02 | 12.05 | 11.94 | 11.96 | 137,650 | +0.03(+0.25%) |