Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.29 | 14.39 | 13.99 | 13.99 | 111,775 | -0.26(-1.80%) |
Jul 30, 2002 | 14.16 | 14.31 | 13.64 | 14.25 | 87,931 | +0.11(+0.79%) |
Jul 29, 2002 | 13.60 | 14.14 | 13.60 | 14.14 | 153,083 | +0.44(+3.22%) |
Jul 26, 2002 | 13.24 | 13.76 | 13.19 | 13.70 | 119,520 | +0.56(+4.26%) |
Jul 25, 2002 | 12.53 | 13.24 | 12.53 | 13.14 | 112,534 | +0.57(+4.56%) |
Jul 24, 2002 | 12.03 | 12.56 | 11.56 | 12.56 | 228,410 | +0.47(+3.86%) |
Jul 23, 2002 | 12.77 | 12.77 | 11.96 | 12.10 | 1,351,628 | -0.65(-5.06%) |
Jul 22, 2002 | 13.04 | 13.16 | 12.48 | 12.74 | 194,999 | -0.43(-3.25%) |
Jul 19, 2002 | 13.50 | 13.50 | 12.77 | 13.17 | 253,316 | -0.59(-4.31%) |
Jul 17, 2002 | 13.63 | 13.85 | 13.50 | 13.76 | 108,282 | -0.03(-0.24%) |
Jul 12, 2002 | 14.31 | 14.37 | 13.79 | 13.79 | 115,875 | -0.40(-2.83%) |
Jul 11, 2002 | 14.32 | 14.68 | 14.17 | 14.20 | 108,282 | -0.19(-1.33%) |
Jul 10, 2002 | 14.95 | 14.98 | 14.38 | 14.39 | 108,130 | -0.52(-3.49%) |
Jul 09, 2002 | 14.99 | 15.14 | 14.82 | 14.91 | 85,198 | -0.07(-0.48%) |
Jul 08, 2002 | 14.85 | 15.26 | 14.83 | 14.98 | 112,838 | +0.07(+0.44%) |
Jul 05, 2002 | 14.65 | 14.93 | 14.65 | 14.91 | 39,789 | +0.32(+2.21%) |
Jul 04, 2002 | 14.72 | 14.72 | 14.35 | 14.59 | 112,078 | +0.00(+0.00%) |
Jul 03, 2002 | 14.72 | 14.72 | 14.35 | 14.59 | 112,078 | -0.09(-0.63%) |
Jul 02, 2002 | 14.98 | 14.99 | 14.68 | 14.68 | 135,314 | -0.23(-1.54%) |
Jul 01, 2002 | 15.44 | 15.45 | 14.91 | 14.91 | 175,863 | -0.52(-3.37%) |
Jun 28, 2002 | 15.14 | 15.57 | 15.14 | 15.43 | 193,480 | +0.22(+1.47%) |
Jun 27, 2002 | 15.01 | 15.24 | 14.89 | 15.21 | 127,721 | +0.23(+1.54%) |
Jun 26, 2002 | 15.11 | 15.18 | 14.82 | 14.98 | 214,893 | -0.16(-1.09%) |
Jun 25, 2002 | 14.89 | 15.38 | 14.89 | 15.14 | 156,728 | -0.07(-0.43%) |
Jun 21, 2002 | 14.64 | 15.21 | 14.64 | 15.21 | 195,606 | +0.74(+5.09%) |
Jun 20, 2002 | 14.59 | 14.81 | 14.26 | 14.47 | 197,428 | +0.02(+0.14%) |
Jun 19, 2002 | 14.82 | 14.92 | 14.30 | 14.45 | 181,027 | -0.36(-2.44%) |
Jun 18, 2002 | 14.71 | 14.94 | 14.71 | 14.82 | 90,361 | +0.11(+0.72%) |
Jun 17, 2002 | 14.16 | 14.71 | 14.16 | 14.71 | 103,726 | +0.53(+3.71%) |
Jun 14, 2002 | 13.96 | 14.35 | 13.83 | 14.18 | 121,494 | -0.13(-0.92%) |
Jun 12, 2002 | 14.16 | 14.38 | 14.09 | 14.31 | 142,604 | +0.17(+1.21%) |
Jun 11, 2002 | 14.10 | 14.31 | 14.10 | 14.14 | 94,765 | +0.07(+0.51%) |
Jun 10, 2002 | 14.13 | 14.22 | 14.06 | 14.07 | 145,945 | +0.04(+0.28%) |
Jun 07, 2002 | 14.03 | 14.26 | 13.83 | 14.03 | 170,092 | +0.04(+0.28%) |
Jun 06, 2002 | 14.58 | 14.58 | 13.83 | 13.99 | 168,118 | -0.55(-3.80%) |
Jun 05, 2002 | 14.79 | 14.88 | 14.49 | 14.55 | 119,672 | -0.69(-4.54%) |
May 31, 2002 | 15.18 | 15.31 | 15.11 | 15.24 | 84,438 | -0.06(-0.39%) |
May 28, 2002 | 15.28 | 15.30 | 15.03 | 15.30 | 95,525 | +0.04(+0.26%) |
May 27, 2002 | 15.51 | 15.51 | 15.20 | 15.26 | 75,782 | +0.00(+0.00%) |
May 24, 2002 | 15.51 | 15.51 | 15.20 | 15.26 | 72,744 | -0.19(-1.24%) |
May 23, 2002 | 15.16 | 15.45 | 14.97 | 15.45 | 87,172 | +0.09(+0.56%) |
May 22, 2002 | 15.31 | 15.43 | 15.18 | 15.36 | 59,988 | +0.05(+0.34%) |
May 21, 2002 | 15.28 | 15.34 | 15.08 | 15.31 | 83,375 | +0.10(+0.65%) |
May 20, 2002 | 15.41 | 15.50 | 15.21 | 15.21 | 79,427 | -0.16(-1.07%) |
May 17, 2002 | 15.51 | 15.56 | 15.34 | 15.38 | 120,127 | -0.10(-0.64%) |
May 16, 2002 | 15.70 | 15.82 | 15.40 | 15.47 | 133,644 | -0.21(-1.34%) |
May 15, 2002 | 15.67 | 15.68 | 15.57 | 15.68 | 83,223 | +0.05(+0.29%) |
May 14, 2002 | 15.26 | 15.71 | 15.26 | 15.64 | 107,674 | +0.36(+2.33%) |
May 13, 2002 | 15.31 | 15.40 | 15.28 | 15.28 | 143,819 | +0.04(+0.26%) |
May 10, 2002 | 15.44 | 15.44 | 15.18 | 15.24 | 80,793 | -0.16(-1.07%) |
May 09, 2002 | 15.78 | 15.83 | 15.31 | 15.41 | 77,604 | -0.38(-2.38%) |
May 08, 2002 | 15.43 | 15.80 | 15.42 | 15.78 | 76,541 | +0.28(+1.78%) |
May 07, 2002 | 15.70 | 15.72 | 15.47 | 15.51 | 57,102 | -0.13(-0.80%) |
May 06, 2002 | 15.74 | 15.90 | 15.57 | 15.63 | 76,389 | -0.17(-1.08%) |
May 03, 2002 | 15.80 | 15.99 | 15.70 | 15.80 | 111,623 | +0.00(+0.00%) |
May 02, 2002 | 15.80 | 15.87 | 15.74 | 15.80 | 172,370 | +0.00(+0.00%) |