Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.41 | 13.63 | 13.09 | 13.24 | 4,721,760 | +0.07(+0.52%) |
Jul 30, 2002 | 13.12 | 13.37 | 13.00 | 13.17 | 1,774,189 | +0.01(+0.09%) |
Jul 29, 2002 | 12.89 | 13.22 | 12.84 | 13.16 | 2,367,982 | +0.54(+4.25%) |
Jul 26, 2002 | 12.92 | 12.92 | 12.32 | 12.62 | 2,806,400 | -0.43(-3.32%) |
Jul 25, 2002 | 12.55 | 13.29 | 12.49 | 13.06 | 4,279,309 | +0.48(+3.85%) |
Jul 24, 2002 | 11.69 | 12.92 | 11.40 | 12.57 | 4,669,325 | +0.88(+7.56%) |
Jul 23, 2002 | 11.30 | 11.80 | 11.30 | 11.69 | 2,646,114 | +0.39(+3.48%) |
Jul 22, 2002 | 11.78 | 11.92 | 11.06 | 11.30 | 2,116,330 | -0.54(-4.53%) |
Jul 19, 2002 | 12.09 | 12.29 | 11.75 | 11.83 | 2,981,241 | -0.18(-1.52%) |
Jul 17, 2002 | 12.32 | 12.64 | 12.00 | 12.01 | 3,442,983 | +0.04(+0.33%) |
Jul 12, 2002 | 12.35 | 12.60 | 11.35 | 11.97 | 4,278,256 | -0.44(-3.58%) |
Jul 11, 2002 | 12.43 | 12.60 | 12.07 | 12.42 | 1,887,301 | -0.20(-1.58%) |
Jul 10, 2002 | 12.53 | 12.96 | 12.32 | 12.62 | 2,459,699 | +0.26(+2.12%) |
Jul 09, 2002 | 12.97 | 13.34 | 12.24 | 12.36 | 2,256,799 | -0.51(-3.99%) |
Jul 08, 2002 | 13.12 | 13.12 | 12.87 | 12.87 | 1,864,152 | -0.34(-2.59%) |
Jul 05, 2002 | 12.55 | 13.32 | 12.55 | 13.21 | 930,322 | +0.83(+6.68%) |
Jul 04, 2002 | 13.20 | 13.29 | 12.21 | 12.39 | 3,425,446 | +0.00(+0.00%) |
Jul 03, 2002 | 13.20 | 13.29 | 12.21 | 12.39 | 3,425,446 | -0.70(-5.36%) |
Jul 02, 2002 | 13.31 | 13.40 | 12.96 | 13.09 | 2,339,046 | -0.32(-2.38%) |
Jul 01, 2002 | 14.00 | 14.06 | 13.36 | 13.41 | 2,232,774 | -0.68(-4.82%) |
Jun 28, 2002 | 14.11 | 14.26 | 13.89 | 14.08 | 3,585,381 | -0.03(-0.24%) |
Jun 27, 2002 | 13.94 | 14.12 | 13.70 | 14.12 | 4,687,739 | +0.96(+7.33%) |
Jun 26, 2002 | 13.17 | 13.23 | 12.72 | 13.16 | 2,585,087 | -0.21(-1.54%) |
Jun 25, 2002 | 13.77 | 14.03 | 13.09 | 13.36 | 3,222,020 | -0.97(-6.76%) |
Jun 21, 2002 | 14.97 | 15.11 | 14.17 | 14.33 | 5,738,188 | -1.03(-6.72%) |
Jun 20, 2002 | 15.68 | 15.70 | 15.17 | 15.36 | 2,517,395 | -0.26(-1.68%) |
Jun 19, 2002 | 15.21 | 15.93 | 15.17 | 15.62 | 3,784,773 | +0.30(+1.97%) |
Jun 18, 2002 | 15.03 | 15.45 | 15.03 | 15.32 | 2,505,470 | +0.35(+2.36%) |
Jun 17, 2002 | 14.60 | 15.05 | 14.60 | 14.97 | 1,437,309 | +0.37(+2.50%) |
Jun 14, 2002 | 14.63 | 14.69 | 14.29 | 14.60 | 2,055,302 | -0.13(-0.89%) |
Jun 12, 2002 | 14.78 | 15.01 | 14.63 | 14.73 | 2,854,450 | -0.05(-0.31%) |
Jun 11, 2002 | 14.83 | 14.93 | 14.72 | 14.78 | 2,847,787 | +0.17(+1.13%) |
Jun 10, 2002 | 14.63 | 14.74 | 14.48 | 14.62 | 3,966,453 | +0.06(+0.39%) |
Jun 07, 2002 | 14.37 | 14.68 | 14.29 | 14.56 | 35,073 | +0.19(+1.31%) |
Jun 06, 2002 | 14.38 | 14.71 | 14.28 | 14.37 | 1,438,361 | +0.07(+0.52%) |
Jun 05, 2002 | 13.93 | 14.43 | 13.91 | 14.30 | 2,173,851 | -0.03(-0.24%) |
May 31, 2002 | 14.26 | 14.34 | 14.16 | 14.33 | 1,520,257 | +0.34(+2.40%) |
May 28, 2002 | 14.27 | 14.34 | 13.98 | 13.99 | 2,235,404 | -0.28(-1.96%) |
May 27, 2002 | 14.28 | 14.46 | 14.26 | 14.27 | 847,724 | +0.00(+0.00%) |
May 24, 2002 | 14.28 | 14.46 | 14.26 | 14.27 | 847,724 | -0.09(-0.60%) |
May 23, 2002 | 14.28 | 14.38 | 14.03 | 14.36 | 1,108,495 | +0.01(+0.08%) |
May 22, 2002 | 14.54 | 14.57 | 14.23 | 14.35 | 1,354,360 | -0.11(-0.79%) |
May 21, 2002 | 14.37 | 14.48 | 14.20 | 14.46 | 1,783,483 | +0.18(+1.24%) |
May 20, 2002 | 14.34 | 14.38 | 14.12 | 14.28 | 17,536 | -0.09(-0.64%) |
May 17, 2002 | 13.91 | 14.43 | 13.91 | 14.38 | 2,191,738 | +0.35(+2.52%) |
May 16, 2002 | 14.22 | 14.26 | 13.96 | 14.02 | 1,244,054 | -0.21(-1.44%) |
May 15, 2002 | 14.23 | 14.43 | 14.10 | 14.23 | 1,960,604 | +0.03(+0.20%) |
May 14, 2002 | 14.08 | 14.43 | 13.96 | 14.20 | 2,299,764 | +0.02(+0.16%) |
May 13, 2002 | 14.11 | 14.24 | 13.94 | 14.18 | 1,540,424 | +0.11(+0.77%) |
May 10, 2002 | 14.28 | 14.31 | 14.00 | 14.07 | 1,252,472 | -0.19(-1.32%) |
May 09, 2002 | 14.37 | 14.52 | 14.20 | 14.26 | 1,531,481 | -0.18(-1.26%) |
May 08, 2002 | 14.83 | 14.91 | 14.15 | 14.44 | 1,905,363 | -0.34(-2.31%) |
May 07, 2002 | 14.54 | 14.96 | 14.43 | 14.78 | 2,686,098 | +0.33(+2.29%) |
May 06, 2002 | 14.54 | 14.73 | 14.45 | 14.45 | 1,369,266 | -0.07(-0.51%) |
May 03, 2002 | 14.88 | 14.91 | 14.44 | 14.52 | 2,628,227 | -0.46(-3.08%) |