Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.36 | 13.47 | 13.15 | 13.17 | 119,183 | -0.19(-1.45%) |
Jul 30, 2002 | 13.35 | 13.75 | 12.98 | 13.37 | 174,110 | +0.02(+0.11%) |
Jul 29, 2002 | 12.71 | 13.36 | 12.67 | 13.35 | 96,976 | +0.72(+5.69%) |
Jul 26, 2002 | 12.65 | 12.72 | 12.48 | 12.63 | 121,680 | +0.03(+0.27%) |
Jul 25, 2002 | 12.53 | 12.82 | 12.07 | 12.60 | 154,268 | +0.06(+0.45%) |
Jul 24, 2002 | 11.80 | 12.55 | 11.70 | 12.54 | 173,321 | +0.68(+5.71%) |
Jul 23, 2002 | 11.95 | 12.07 | 11.78 | 11.86 | 223,912 | -0.08(-0.70%) |
Jul 22, 2002 | 12.13 | 12.33 | 11.73 | 11.95 | 219,313 | -0.19(-1.57%) |
Jul 19, 2002 | 12.46 | 12.59 | 12.14 | 12.14 | 157,027 | -0.60(-4.72%) |
Jul 17, 2002 | 12.82 | 12.97 | 12.48 | 12.74 | 197,500 | -0.72(-5.34%) |
Jul 12, 2002 | 13.66 | 13.88 | 13.46 | 13.46 | 92,771 | -0.20(-1.48%) |
Jul 11, 2002 | 13.77 | 13.80 | 13.49 | 13.66 | 134,951 | -0.13(-0.96%) |
Jul 10, 2002 | 14.25 | 14.25 | 13.76 | 13.79 | 104,203 | -0.46(-3.23%) |
Jul 09, 2002 | 14.27 | 14.41 | 14.18 | 14.25 | 97,107 | -0.06(-0.40%) |
Jul 08, 2002 | 14.40 | 14.42 | 14.27 | 14.31 | 95,530 | -0.08(-0.53%) |
Jul 05, 2002 | 13.92 | 14.45 | 13.92 | 14.39 | 91,194 | +0.48(+3.45%) |
Jul 04, 2002 | 14.31 | 14.31 | 13.74 | 13.91 | 162,284 | +0.00(+0.00%) |
Jul 03, 2002 | 14.31 | 14.31 | 13.74 | 13.91 | 162,284 | -0.19(-1.38%) |
Jul 02, 2002 | 14.41 | 14.46 | 13.99 | 14.10 | 150,063 | -0.32(-2.24%) |
Jul 01, 2002 | 14.59 | 14.72 | 14.31 | 14.43 | 147,698 | -0.16(-1.12%) |
Jun 28, 2002 | 14.54 | 15.16 | 14.48 | 14.59 | 339,153 | +0.05(+0.37%) |
Jun 27, 2002 | 14.26 | 14.54 | 14.15 | 14.54 | 147,303 | +0.32(+2.28%) |
Jun 26, 2002 | 14.17 | 14.25 | 13.97 | 14.21 | 108,671 | -0.08(-0.53%) |
Jun 25, 2002 | 14.35 | 14.55 | 14.19 | 14.29 | 274,634 | +0.26(+1.84%) |
Jun 21, 2002 | 14.23 | 14.24 | 13.98 | 14.03 | 189,616 | -0.38(-2.67%) |
Jun 20, 2002 | 14.17 | 14.59 | 14.17 | 14.41 | 155,976 | +0.24(+1.69%) |
Jun 19, 2002 | 14.50 | 14.67 | 13.97 | 14.17 | 150,326 | -0.32(-2.23%) |
Jun 18, 2002 | 14.78 | 14.88 | 14.46 | 14.50 | 121,285 | -0.28(-1.90%) |
Jun 17, 2002 | 14.27 | 14.78 | 14.27 | 14.78 | 100,129 | +0.51(+3.57%) |
Jun 14, 2002 | 14.39 | 14.46 | 14.07 | 14.27 | 75,820 | -0.36(-2.44%) |
Jun 12, 2002 | 14.48 | 14.65 | 14.27 | 14.63 | 173,978 | +0.06(+0.44%) |
Jun 11, 2002 | 14.48 | 14.63 | 14.48 | 14.56 | 187,644 | +0.14(+1.00%) |
Jun 10, 2002 | 14.47 | 14.52 | 14.32 | 14.42 | 139,419 | -0.05(-0.34%) |
Jun 07, 2002 | 14.08 | 14.51 | 14.08 | 14.47 | 229,037 | +0.06(+0.45%) |
Jun 06, 2002 | 14.40 | 14.59 | 14.19 | 14.40 | 174,898 | -0.07(-0.47%) |
Jun 05, 2002 | 14.50 | 14.68 | 14.43 | 14.47 | 189,616 | -1.14(-7.29%) |
May 31, 2002 | 15.51 | 15.75 | 15.51 | 15.61 | 126,147 | -0.26(-1.63%) |
May 28, 2002 | 15.91 | 16.00 | 15.85 | 15.87 | 188,170 | -0.04(-0.26%) |
May 27, 2002 | 15.78 | 16.15 | 15.66 | 15.91 | 214,714 | +0.00(+0.00%) |
May 24, 2002 | 15.78 | 16.15 | 15.66 | 15.91 | 213,400 | +0.16(+0.99%) |
May 23, 2002 | 15.41 | 15.83 | 15.33 | 15.75 | 13,140 | +0.25(+1.59%) |
May 22, 2002 | 15.26 | 15.59 | 15.22 | 15.51 | 177,789 | +0.23(+1.52%) |
May 21, 2002 | 15.55 | 15.59 | 15.22 | 15.27 | 120,366 | -0.27(-1.76%) |
May 20, 2002 | 15.67 | 15.67 | 15.52 | 15.55 | 113,270 | -0.12(-0.78%) |
May 17, 2002 | 15.64 | 15.77 | 15.47 | 15.67 | 61,759 | +0.05(+0.34%) |
May 16, 2002 | 15.37 | 15.73 | 15.37 | 15.62 | 276,342 | +0.29(+1.91%) |
May 15, 2002 | 15.63 | 15.63 | 15.31 | 15.32 | 156,239 | -0.24(-1.54%) |
May 14, 2002 | 15.18 | 15.64 | 15.18 | 15.56 | 277,262 | +0.47(+3.10%) |
May 13, 2002 | 15.09 | 15.16 | 14.74 | 15.09 | 257,551 | -0.05(-0.33%) |
May 10, 2002 | 15.52 | 15.52 | 15.03 | 15.14 | 222,335 | -0.38(-2.45%) |
May 09, 2002 | 15.68 | 15.68 | 15.35 | 15.52 | 97,239 | -0.07(-0.46%) |
May 08, 2002 | 15.41 | 15.65 | 15.41 | 15.60 | 226,409 | +0.22(+1.46%) |
May 07, 2002 | 15.70 | 15.70 | 15.33 | 15.37 | 73,323 | -0.34(-2.18%) |
May 06, 2002 | 15.98 | 16.00 | 15.41 | 15.71 | 126,410 | -0.26(-1.64%) |
May 03, 2002 | 16.13 | 16.13 | 15.70 | 15.98 | 210,640 | +0.00(+0.00%) |
May 02, 2002 | 15.87 | 16.29 | 15.83 | 15.98 | 140,076 | +0.05(+0.33%) |