Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.93 | 12.39 | 11.61 | 12.00 | 114,439 | +0.04(+0.30%) |
Jul 30, 2002 | 12.01 | 12.24 | 11.58 | 11.96 | 231,083 | -0.13(-1.05%) |
Jul 29, 2002 | 11.56 | 12.16 | 11.43 | 12.09 | 262,395 | +1.01(+9.08%) |
Jul 26, 2002 | 11.11 | 11.40 | 10.70 | 11.08 | 121,495 | -0.09(-0.81%) |
Jul 25, 2002 | 11.38 | 11.88 | 10.88 | 11.17 | 128,441 | +0.02(+0.16%) |
Jul 24, 2002 | 10.61 | 11.61 | 10.47 | 11.16 | 228,327 | +0.45(+4.24%) |
Jul 23, 2002 | 11.35 | 11.38 | 10.57 | 10.70 | 200,655 | -0.55(-4.92%) |
Jul 22, 2002 | 11.20 | 11.42 | 11.03 | 11.26 | 186,873 | -0.03(-0.24%) |
Jul 19, 2002 | 11.61 | 11.61 | 11.16 | 11.28 | 162,508 | -0.64(-5.40%) |
Jul 17, 2002 | 11.56 | 11.93 | 11.15 | 11.93 | 230,753 | +0.73(+6.56%) |
Jul 12, 2002 | 11.24 | 11.47 | 10.98 | 11.19 | 154,901 | -0.05(-0.40%) |
Jul 11, 2002 | 10.66 | 11.34 | 10.06 | 11.24 | 308,259 | +0.04(+0.32%) |
Jul 10, 2002 | 11.85 | 11.92 | 11.11 | 11.20 | 171,218 | -0.67(-5.65%) |
Jul 09, 2002 | 12.47 | 12.47 | 11.87 | 11.87 | 165,375 | -0.60(-4.80%) |
Jul 08, 2002 | 12.79 | 12.79 | 12.47 | 12.47 | 107,604 | -0.23(-1.79%) |
Jul 05, 2002 | 12.10 | 12.79 | 12.10 | 12.70 | 59,755 | +0.68(+5.66%) |
Jul 04, 2002 | 11.97 | 12.13 | 11.68 | 12.02 | 261,402 | +0.00(+0.00%) |
Jul 03, 2002 | 11.97 | 12.13 | 11.68 | 12.02 | 261,402 | -0.05(-0.38%) |
Jul 02, 2002 | 12.79 | 12.88 | 11.62 | 12.06 | 334,057 | -0.82(-6.34%) |
Jul 01, 2002 | 12.99 | 13.19 | 12.72 | 12.88 | 192,827 | -0.12(-0.91%) |
Jun 28, 2002 | 13.24 | 13.69 | 13.00 | 13.00 | 224,689 | -0.16(-1.24%) |
Jun 27, 2002 | 12.92 | 13.16 | 12.71 | 13.16 | 198,891 | +0.47(+3.72%) |
Jun 26, 2002 | 12.30 | 12.73 | 12.24 | 12.69 | 235,273 | -0.06(-0.50%) |
Jun 25, 2002 | 13.41 | 13.41 | 12.74 | 12.75 | 150,932 | -0.58(-4.35%) |
Jun 21, 2002 | 13.60 | 13.61 | 13.14 | 13.33 | 150,711 | -0.25(-1.87%) |
Jun 20, 2002 | 14.01 | 14.15 | 13.51 | 13.59 | 112,896 | -0.54(-3.85%) |
Jun 19, 2002 | 14.31 | 14.52 | 13.88 | 14.13 | 119,069 | -0.29(-2.01%) |
Jun 18, 2002 | 14.33 | 14.60 | 14.10 | 14.42 | 129,543 | +0.12(+0.82%) |
Jun 17, 2002 | 13.88 | 14.30 | 13.79 | 14.30 | 204,403 | +0.69(+5.06%) |
Jun 14, 2002 | 13.15 | 13.65 | 12.61 | 13.61 | 172,431 | +0.15(+1.08%) |
Jun 12, 2002 | 13.29 | 13.51 | 12.98 | 13.47 | 161,075 | +0.10(+0.75%) |
Jun 11, 2002 | 14.42 | 14.42 | 13.28 | 13.37 | 186,763 | -0.97(-6.77%) |
Jun 10, 2002 | 14.62 | 14.78 | 14.33 | 14.34 | 196,686 | -0.28(-1.92%) |
Jun 07, 2002 | 14.43 | 14.71 | 14.01 | 14.62 | 260,520 | -0.26(-1.77%) |
Jun 06, 2002 | 15.28 | 15.28 | 14.69 | 14.88 | 131,528 | -0.31(-2.03%) |
Jun 05, 2002 | 15.50 | 15.69 | 14.85 | 15.19 | 155,562 | -1.41(-8.47%) |
May 31, 2002 | 16.69 | 16.96 | 16.60 | 16.60 | 70,780 | -0.05(-0.27%) |
May 28, 2002 | 16.92 | 16.92 | 16.55 | 16.64 | 163,941 | -0.23(-1.34%) |
May 27, 2002 | 17.49 | 17.64 | 16.87 | 16.87 | 100,217 | +0.00(+0.00%) |
May 24, 2002 | 17.49 | 17.64 | 16.87 | 16.87 | 99,114 | -0.54(-3.13%) |
May 23, 2002 | 16.28 | 17.41 | 16.28 | 17.41 | 95,256 | +1.12(+6.85%) |
May 22, 2002 | 16.24 | 16.55 | 16.08 | 16.30 | 163,831 | +0.01(+0.06%) |
May 21, 2002 | 16.51 | 16.61 | 16.24 | 16.29 | 197,457 | -0.26(-1.59%) |
May 20, 2002 | 16.51 | 16.60 | 16.24 | 16.55 | 144,758 | -0.05(-0.33%) |
May 17, 2002 | 15.74 | 16.69 | 15.74 | 16.61 | 160,965 | +0.92(+5.84%) |
May 16, 2002 | 15.92 | 15.92 | 15.49 | 15.69 | 92,610 | -0.30(-1.87%) |
May 15, 2002 | 15.83 | 16.15 | 15.65 | 15.99 | 96,358 | +0.07(+0.46%) |
May 14, 2002 | 15.30 | 15.95 | 15.30 | 15.92 | 109,919 | +0.71(+4.65%) |
May 13, 2002 | 14.83 | 15.31 | 14.81 | 15.21 | 66,039 | +0.30(+2.01%) |
May 10, 2002 | 15.46 | 15.51 | 14.70 | 14.91 | 106,722 | -0.55(-3.58%) |
May 09, 2002 | 15.67 | 16.05 | 15.42 | 15.46 | 94,815 | -0.24(-1.50%) |
May 08, 2002 | 14.84 | 15.78 | 14.74 | 15.70 | 185,330 | +1.09(+7.45%) |
May 07, 2002 | 15.15 | 15.33 | 13.99 | 14.61 | 311,125 | -0.53(-3.48%) |
May 06, 2002 | 16.05 | 16.05 | 15.07 | 15.14 | 174,746 | -0.91(-5.65%) |
May 03, 2002 | 16.33 | 16.33 | 15.60 | 16.05 | 186,212 | -0.28(-1.72%) |
May 02, 2002 | 16.15 | 16.49 | 16.15 | 16.33 | 131,087 | +0.04(+0.22%) |