Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.99 | 12.39 | 11.81 | 12.14 | 171,579 | +0.01(+0.06%) |
Jul 30, 2002 | 12.28 | 12.35 | 11.77 | 12.13 | 118,827 | -0.34(-2.71%) |
Jul 29, 2002 | 11.95 | 12.50 | 11.89 | 12.47 | 163,014 | +0.59(+4.95%) |
Jul 26, 2002 | 11.76 | 12.03 | 11.58 | 11.88 | 115,564 | +0.04(+0.31%) |
Jul 25, 2002 | 11.60 | 12.02 | 11.42 | 11.84 | 181,912 | +0.18(+1.58%) |
Jul 24, 2002 | 10.81 | 11.67 | 10.30 | 11.66 | 202,306 | +0.85(+7.82%) |
Jul 23, 2002 | 11.22 | 11.44 | 10.79 | 10.81 | 175,930 | -0.77(-6.67%) |
Jul 22, 2002 | 11.64 | 11.97 | 11.22 | 11.58 | 246,084 | -0.05(-0.44%) |
Jul 19, 2002 | 11.47 | 12.03 | 11.23 | 11.64 | 226,234 | -0.21(-1.74%) |
Jul 17, 2002 | 11.43 | 11.95 | 11.20 | 11.84 | 254,922 | +0.02(+0.19%) |
Jul 12, 2002 | 11.92 | 12.21 | 11.81 | 11.82 | 72,465 | -0.28(-2.31%) |
Jul 11, 2002 | 12.30 | 12.39 | 11.75 | 12.10 | 91,364 | -0.38(-3.01%) |
Jul 10, 2002 | 12.61 | 12.71 | 12.42 | 12.47 | 95,714 | -0.38(-2.98%) |
Jul 09, 2002 | 12.83 | 13.13 | 12.83 | 12.86 | 172,667 | -0.09(-0.68%) |
Jul 08, 2002 | 12.91 | 13.28 | 12.87 | 12.95 | 90,956 | -0.05(-0.40%) |
Jul 05, 2002 | 12.61 | 13.23 | 12.61 | 13.00 | 4,513,821 | +0.38(+3.03%) |
Jul 04, 2002 | 12.98 | 13.09 | 12.40 | 12.61 | 168,724 | +0.00(+0.00%) |
Jul 03, 2002 | 12.98 | 13.09 | 12.40 | 12.61 | 168,724 | -0.32(-2.45%) |
Jul 02, 2002 | 12.54 | 13.08 | 12.52 | 12.93 | 101,425 | +0.39(+3.11%) |
Jul 01, 2002 | 12.81 | 12.99 | 12.50 | 12.54 | 143,844 | -0.23(-1.79%) |
Jun 28, 2002 | 13.09 | 13.45 | 12.77 | 12.77 | 195,916 | -0.41(-3.13%) |
Jun 27, 2002 | 12.76 | 13.22 | 12.43 | 13.18 | 223,923 | +0.12(+0.96%) |
Jun 26, 2002 | 12.43 | 13.06 | 12.39 | 13.06 | 189,118 | +0.55(+4.41%) |
Jun 25, 2002 | 12.52 | 12.86 | 12.39 | 12.50 | 158,935 | +0.55(+4.62%) |
Jun 21, 2002 | 12.47 | 12.47 | 11.95 | 11.95 | 850,964 | -0.37(-2.98%) |
Jun 20, 2002 | 11.81 | 12.65 | 11.81 | 12.32 | 279,258 | +0.63(+5.35%) |
Jun 19, 2002 | 12.56 | 12.67 | 11.62 | 11.69 | 368,175 | -0.97(-7.67%) |
Jun 18, 2002 | 12.37 | 12.83 | 12.35 | 12.67 | 152,545 | +0.26(+2.07%) |
Jun 17, 2002 | 12.06 | 12.65 | 12.06 | 12.41 | 129,840 | +0.16(+1.32%) |
Jun 14, 2002 | 12.27 | 12.65 | 12.10 | 12.25 | 269,061 | -0.03(-0.24%) |
Jun 12, 2002 | 12.50 | 12.50 | 11.88 | 12.28 | 178,921 | -0.26(-2.11%) |
Jun 11, 2002 | 12.95 | 13.09 | 12.53 | 12.54 | 83,750 | -0.40(-3.12%) |
Jun 10, 2002 | 12.50 | 13.03 | 12.50 | 12.95 | 139,629 | +0.35(+2.80%) |
Jun 07, 2002 | 12.29 | 12.65 | 12.28 | 12.59 | 114,612 | +0.27(+2.21%) |
Jun 06, 2002 | 12.47 | 12.65 | 12.28 | 12.32 | 110,670 | -0.29(-2.33%) |
Jun 05, 2002 | 12.87 | 12.87 | 12.46 | 12.61 | 102,920 | -0.66(-4.99%) |
May 31, 2002 | 13.09 | 13.51 | 13.08 | 13.28 | 94,763 | +0.15(+1.12%) |
May 28, 2002 | 13.01 | 13.13 | 12.65 | 13.13 | 116,516 | -0.03(-0.22%) |
May 27, 2002 | 13.13 | 13.46 | 13.13 | 13.16 | 104,823 | +0.00(+0.00%) |
May 24, 2002 | 13.13 | 13.46 | 13.13 | 13.16 | 101,696 | -0.04(-0.33%) |
May 23, 2002 | 13.24 | 13.24 | 12.98 | 13.20 | 131,743 | +0.07(+0.56%) |
May 22, 2002 | 13.13 | 13.42 | 13.07 | 13.13 | 94,355 | +0.04(+0.28%) |
May 21, 2002 | 13.61 | 13.61 | 13.02 | 13.09 | 115,972 | -0.68(-4.91%) |
May 20, 2002 | 13.79 | 13.86 | 13.54 | 13.77 | 13,595 | -0.01(-0.11%) |
May 17, 2002 | 13.68 | 13.83 | 13.64 | 13.78 | 116,652 | +0.03(+0.21%) |
May 16, 2002 | 13.72 | 13.79 | 13.61 | 13.75 | 202,442 | -0.11(-0.80%) |
May 15, 2002 | 13.46 | 13.86 | 13.39 | 13.86 | 143,708 | +0.40(+3.01%) |
May 14, 2002 | 13.17 | 13.46 | 12.95 | 13.46 | 156,896 | +0.26(+2.01%) |
May 13, 2002 | 13.17 | 13.25 | 12.87 | 13.20 | 163,286 | -0.05(-0.39%) |
May 10, 2002 | 13.47 | 13.47 | 13.11 | 13.25 | 129,976 | -0.23(-1.69%) |
May 09, 2002 | 13.50 | 13.72 | 13.42 | 13.47 | 138,949 | -0.12(-0.87%) |
May 08, 2002 | 13.95 | 13.96 | 13.45 | 13.59 | 261,856 | -0.20(-1.44%) |
May 07, 2002 | 28.57 | 14.38 | 13.79 | 13.79 | 183,272 | -0.50(-3.50%) |
May 03, 2002 | 14.01 | 14.36 | 14.01 | 14.29 | 380,683 | +0.22(+1.59%) |
May 02, 2002 | 14.11 | 14.43 | 14.07 | 14.07 | 240,102 | -0.04(-0.31%) |