Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.36 | 12.64 | 12.32 | 12.57 | 332,267 | +0.21(+1.74%) |
Jul 30, 2002 | 12.08 | 12.43 | 12.08 | 12.35 | 517,321 | +0.27(+2.26%) |
Jul 29, 2002 | 11.86 | 12.25 | 11.86 | 12.08 | 512,091 | +0.39(+3.34%) |
Jul 26, 2002 | 11.64 | 11.90 | 11.44 | 11.69 | 554,855 | +0.25(+2.16%) |
Jul 25, 2002 | 10.54 | 11.53 | 10.53 | 11.44 | 846,820 | +1.06(+10.21%) |
Jul 24, 2002 | 10.37 | 10.61 | 10.15 | 10.38 | 941,116 | -0.15(-1.42%) |
Jul 23, 2002 | 11.15 | 11.25 | 10.34 | 10.53 | 645,613 | -0.49(-4.42%) |
Jul 22, 2002 | 11.47 | 11.47 | 10.92 | 11.02 | 608,541 | -0.65(-5.57%) |
Jul 19, 2002 | 12.21 | 12.21 | 11.57 | 11.67 | 694,069 | -0.62(-5.03%) |
Jul 17, 2002 | 12.44 | 12.55 | 12.16 | 12.29 | 517,167 | -0.16(-1.31%) |
Jul 12, 2002 | 13.07 | 13.23 | 11.99 | 12.45 | 847,742 | -0.60(-4.58%) |
Jul 11, 2002 | 13.13 | 13.23 | 12.93 | 13.05 | 296,886 | -0.18(-1.38%) |
Jul 10, 2002 | 13.75 | 13.75 | 13.22 | 13.23 | 540,395 | -0.36(-2.68%) |
Jul 09, 2002 | 13.94 | 13.94 | 13.59 | 13.59 | 311,808 | -0.35(-2.52%) |
Jul 08, 2002 | 13.97 | 13.97 | 13.94 | 13.94 | 298,732 | -0.03(-0.19%) |
Jul 05, 2002 | 14.04 | 14.11 | 13.94 | 13.97 | 247,969 | +0.01(+0.05%) |
Jul 04, 2002 | 14.17 | 14.30 | 13.88 | 13.96 | 5,445,491 | +0.00(+0.00%) |
Jul 03, 2002 | 14.17 | 14.30 | 13.88 | 13.96 | 454,252 | -0.08(-0.56%) |
Jul 02, 2002 | 14.53 | 14.53 | 14.04 | 14.04 | 399,489 | -0.49(-3.36%) |
Jul 01, 2002 | 14.66 | 14.85 | 14.50 | 14.53 | 299,963 | -0.10(-0.71%) |
Jun 28, 2002 | 14.65 | 14.90 | 14.54 | 14.63 | 391,490 | -0.06(-0.40%) |
Jun 27, 2002 | 14.63 | 14.71 | 14.43 | 14.69 | 282,427 | +0.13(+0.89%) |
Jun 26, 2002 | 14.30 | 14.69 | 14.24 | 14.56 | 332,267 | +0.06(+0.45%) |
Jun 25, 2002 | 14.53 | 14.66 | 14.43 | 14.50 | 306,885 | -0.17(-1.15%) |
Jun 21, 2002 | 14.53 | 14.78 | 14.53 | 14.67 | 267,659 | +0.05(+0.36%) |
Jun 20, 2002 | 14.59 | 14.83 | 14.57 | 14.61 | 157,980 | +0.03(+0.18%) |
Jun 19, 2002 | 14.82 | 15.01 | 14.56 | 14.59 | 205,205 | -0.29(-1.92%) |
Jun 18, 2002 | 14.89 | 15.08 | 14.86 | 14.87 | 164,133 | -0.01(-0.04%) |
Jun 17, 2002 | 14.56 | 14.95 | 14.56 | 14.88 | 233,510 | +0.41(+2.83%) |
Jun 14, 2002 | 14.10 | 14.52 | 13.90 | 14.47 | 230,587 | +0.03(+0.18%) |
Jun 12, 2002 | 14.27 | 14.46 | 14.20 | 14.44 | 131,983 | +0.14(+0.95%) |
Jun 11, 2002 | 14.43 | 14.61 | 14.26 | 14.31 | 140,598 | -0.25(-1.74%) |
Jun 10, 2002 | 14.63 | 14.69 | 14.51 | 14.56 | 109,063 | -0.10(-0.67%) |
Jun 07, 2002 | 14.47 | 14.66 | 14.37 | 14.66 | 172,594 | +0.20(+1.35%) |
Jun 06, 2002 | 14.72 | 14.79 | 14.43 | 14.46 | 204,898 | -0.23(-1.55%) |
Jun 05, 2002 | 14.72 | 14.76 | 14.61 | 14.69 | 262,275 | -0.41(-2.71%) |
May 31, 2002 | 14.98 | 15.28 | 14.98 | 15.10 | 402,104 | +0.21(+1.44%) |
May 28, 2002 | 14.82 | 14.92 | 14.49 | 14.89 | 198,745 | +0.08(+0.57%) |
May 27, 2002 | 14.90 | 14.89 | 14.67 | 14.80 | 165,672 | +0.00(+0.00%) |
May 24, 2002 | 14.90 | 14.89 | 14.67 | 14.80 | 159,365 | -0.09(-0.61%) |
May 23, 2002 | 14.83 | 14.95 | 14.61 | 14.89 | 252,430 | +0.17(+1.15%) |
May 22, 2002 | 14.43 | 14.74 | 14.40 | 14.72 | 592,697 | +0.36(+2.49%) |
May 21, 2002 | 14.43 | 14.56 | 14.31 | 14.37 | 174,901 | -0.07(-0.45%) |
May 20, 2002 | 14.44 | 14.62 | 14.40 | 14.43 | 278,427 | +0.00(+0.00%) |
May 17, 2002 | 14.33 | 14.56 | 14.33 | 14.43 | 189,823 | -0.10(-0.72%) |
May 16, 2002 | 14.92 | 14.92 | 14.46 | 14.54 | 185,669 | -0.25(-1.71%) |
May 15, 2002 | 14.99 | 15.02 | 14.68 | 14.79 | 211,512 | -0.20(-1.34%) |
May 14, 2002 | 14.89 | 15.07 | 14.77 | 14.99 | 286,580 | +0.14(+0.92%) |
May 13, 2002 | 14.76 | 14.87 | 14.63 | 14.85 | 177,209 | +0.21(+1.47%) |
May 10, 2002 | 15.01 | 15.01 | 14.61 | 14.64 | 193,514 | -0.22(-1.49%) |
May 09, 2002 | 15.26 | 15.29 | 14.84 | 14.86 | 222,895 | -0.25(-1.68%) |
May 08, 2002 | 15.26 | 15.26 | 14.98 | 15.11 | 291,656 | +0.05(+0.30%) |
May 07, 2002 | 15.17 | 15.17 | 15.01 | 15.07 | 187,823 | +0.06(+0.43%) |
May 06, 2002 | 15.05 | 15.17 | 14.98 | 15.00 | 532,242 | -0.03(-0.22%) |
May 03, 2002 | 15.28 | 15.35 | 15.01 | 15.04 | 723,758 | -0.20(-1.32%) |
May 02, 2002 | 15.44 | 15.44 | 15.11 | 15.24 | 344,881 | -0.19(-1.22%) |