Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.24 | 13.44 | 13.10 | 13.10 | 947,729 | -0.43(-3.21%) |
Jul 30, 2002 | 13.45 | 13.55 | 13.23 | 13.53 | 13,538 | -0.06(-0.42%) |
Jul 29, 2002 | 13.51 | 13.83 | 13.44 | 13.59 | 1,779,410 | +0.08(+0.58%) |
Jul 26, 2002 | 13.44 | 13.70 | 13.42 | 13.51 | 49,900 | +0.08(+0.57%) |
Jul 25, 2002 | 12.43 | 13.60 | 12.43 | 13.43 | 17,407 | +0.64(+4.97%) |
Jul 24, 2002 | 12.69 | 12.80 | 11.89 | 12.80 | 30,366 | +0.05(+0.37%) |
Jul 23, 2002 | 13.45 | 13.45 | 12.75 | 12.75 | 13,925 | -0.74(-5.48%) |
Jul 22, 2002 | 13.63 | 13.83 | 13.43 | 13.49 | 21,855 | -0.08(-0.61%) |
Jul 19, 2002 | 14.40 | 14.40 | 13.57 | 13.57 | 22,629 | -0.72(-5.06%) |
Jul 17, 2002 | 14.01 | 14.30 | 13.71 | 14.30 | 12,185 | +0.17(+1.21%) |
Jul 12, 2002 | 15.05 | 15.33 | 13.99 | 14.13 | 50,674 | -1.03(-6.82%) |
Jul 11, 2002 | 15.51 | 15.51 | 14.99 | 15.16 | 46,225 | -0.33(-2.14%) |
Jul 10, 2002 | 15.76 | 16.16 | 15.23 | 15.49 | 78,332 | -0.27(-1.74%) |
Jul 09, 2002 | 15.81 | 15.81 | 15.76 | 15.76 | 26,497 | -0.04(-0.26%) |
Jul 08, 2002 | 15.97 | 15.97 | 15.81 | 15.81 | 22,049 | -0.16(-1.00%) |
Jul 05, 2002 | 15.51 | 15.97 | 15.51 | 15.97 | 10,831 | +0.46(+2.94%) |
Jul 04, 2002 | 15.95 | 15.95 | 15.14 | 15.51 | 30,172 | +0.00(+0.00%) |
Jul 03, 2002 | 15.95 | 15.95 | 15.14 | 15.51 | 30,172 | -0.20(-1.29%) |
Jul 02, 2002 | 15.51 | 16.03 | 15.33 | 15.71 | 51,448 | -0.03(-0.20%) |
Jul 01, 2002 | 14.99 | 16.03 | 14.49 | 15.74 | 121,464 | +0.97(+6.58%) |
Jun 28, 2002 | 14.92 | 15.51 | 14.59 | 14.77 | 747,352 | -0.14(-0.97%) |
Jun 27, 2002 | 14.47 | 14.92 | 14.34 | 14.92 | 64,600 | +0.57(+4.00%) |
Jun 26, 2002 | 14.26 | 14.74 | 13.86 | 14.34 | 52,995 | -0.40(-2.70%) |
Jun 25, 2002 | 15.51 | 15.51 | 14.74 | 14.74 | 31,139 | -0.64(-4.17%) |
Jun 21, 2002 | 14.48 | 15.51 | 14.48 | 15.38 | 36,168 | +1.16(+8.18%) |
Jun 20, 2002 | 14.17 | 14.48 | 13.91 | 14.22 | 23,209 | -0.05(-0.36%) |
Jun 19, 2002 | 14.11 | 14.35 | 14.11 | 14.27 | 45,065 | +0.31(+2.22%) |
Jun 18, 2002 | 13.96 | 14.11 | 13.96 | 13.96 | 10,637 | +0.21(+1.50%) |
Jun 17, 2002 | 13.62 | 14.09 | 13.37 | 13.75 | 16,440 | +0.18(+1.33%) |
Jun 14, 2002 | 13.69 | 13.70 | 13.44 | 13.57 | 4,835 | +0.64(+4.92%) |
Jun 12, 2002 | 12.94 | 12.98 | 12.94 | 12.94 | 19,921 | +0.01(+0.08%) |
Jun 11, 2002 | 14.02 | 13.47 | 12.93 | 12.93 | 13,345 | +0.18(+1.44%) |
Jun 10, 2002 | 12.74 | 12.76 | 12.60 | 12.74 | 10,212 | -0.01(-0.11%) |
Jun 07, 2002 | 12.71 | 12.76 | 12.69 | 12.76 | 10,212 | +0.07(+0.52%) |
Jun 06, 2002 | 12.81 | 12.81 | 12.50 | 12.69 | 12,552 | +0.00(+0.00%) |
Jun 05, 2002 | 12.76 | 12.76 | 12.69 | 12.69 | 4,680 | -0.21(-1.60%) |
May 31, 2002 | 12.89 | 12.90 | 12.74 | 12.90 | 13,403 | +0.18(+1.44%) |
May 28, 2002 | 12.69 | 12.82 | 12.69 | 12.71 | 27,232 | +0.01(+0.09%) |
May 27, 2002 | 12.74 | 12.80 | 12.69 | 12.70 | 22,339 | +0.00(+0.00%) |
May 24, 2002 | 12.74 | 12.80 | 12.69 | 12.70 | 22,339 | -0.04(-0.31%) |
May 23, 2002 | 12.85 | 12.85 | 12.74 | 12.74 | 25,317 | -0.11(-0.84%) |
May 22, 2002 | 12.78 | 12.85 | 12.73 | 12.85 | 14,254 | -0.00(-0.04%) |
May 21, 2002 | 12.92 | 12.92 | 12.79 | 12.86 | 9,786 | -0.04(-0.29%) |
May 20, 2002 | 12.81 | 12.91 | 12.79 | 12.89 | 6,595 | +0.08(+0.66%) |
May 17, 2002 | 12.81 | 12.81 | 12.81 | 12.81 | 8,084 | -0.00(-0.00%) |
May 16, 2002 | 12.83 | 12.83 | 12.70 | 12.81 | 29,573 | -0.02(-0.18%) |
May 15, 2002 | 12.88 | 12.88 | 12.77 | 12.83 | 20,637 | +0.03(+0.22%) |
May 14, 2002 | 12.72 | 12.81 | 12.71 | 12.80 | 17,871 | +0.05(+0.37%) |
May 13, 2002 | 12.90 | 12.93 | 12.70 | 12.76 | 25,105 | -0.12(-0.95%) |
May 10, 2002 | 12.81 | 12.88 | 12.70 | 12.88 | 35,104 | +0.07(+0.55%) |
May 09, 2002 | 12.71 | 12.81 | 12.69 | 12.81 | 3,404 | +0.00(+0.00%) |
May 08, 2002 | 12.78 | 12.93 | 12.69 | 12.81 | 11,914 | -0.02(-0.18%) |
May 07, 2002 | 12.41 | 12.83 | 12.41 | 12.83 | 12,127 | +0.14(+1.11%) |
May 06, 2002 | 12.69 | 12.75 | 12.46 | 12.69 | 6,382 | -0.04(-0.33%) |
May 03, 2002 | 12.69 | 12.76 | 12.69 | 12.73 | 15,743 | +0.04(+0.33%) |
May 02, 2002 | 12.76 | 12.76 | 12.69 | 12.69 | 15,318 | -0.12(-0.92%) |