Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.39 | 13.56 | 13.39 | 13.56 | 146,011 | +0.20(+1.48%) |
Jul 30, 2002 | 13.56 | 13.56 | 13.36 | 13.36 | 608 | -0.60(-4.30%) |
Jul 29, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 121 | +0.79(+5.99%) |
Jul 26, 2002 | 13.17 | 13.17 | 13.17 | 13.17 | 1,216 | -0.08(-0.62%) |
Jul 25, 2002 | 13.36 | 13.87 | 13.26 | 13.26 | 97,340 | +0.27(+2.09%) |
Jul 24, 2002 | 13.98 | 13.98 | 12.99 | 12.99 | 3,650 | -0.99(-7.11%) |
Jul 23, 2002 | 14.47 | 14.79 | 13.97 | 13.98 | 2,433 | -0.49(-3.41%) |
Jul 22, 2002 | 14.47 | 14.79 | 14.46 | 14.47 | 4,380 | +0.01(+0.06%) |
Jul 19, 2002 | 14.46 | 14.47 | 14.46 | 14.46 | 851 | -0.17(-1.18%) |
Jul 17, 2002 | 14.89 | 14.89 | 14.64 | 14.64 | 730 | -0.16(-1.06%) |
Jul 12, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 14.63 | 14.79 | 14.42 | 14.79 | 973 | +0.16(+1.12%) |
Jul 10, 2002 | 14.63 | 14.63 | 14.63 | 14.63 | 2,433 | -0.74(-4.81%) |
Jul 09, 2002 | 14.79 | 15.37 | 14.79 | 15.37 | 7,178 | +0.58(+3.89%) |
Jul 08, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 243 | +0.01(+0.06%) |
Jul 05, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 14.19 | 14.79 | 14.18 | 14.79 | 3,893 | +0.00(+0.00%) |
Jul 03, 2002 | 14.19 | 14.79 | 14.18 | 14.79 | 3,893 | -0.01(-0.06%) |
Jul 02, 2002 | 14.42 | 14.79 | 14.19 | 14.79 | 3,163 | +0.33(+2.27%) |
Jul 01, 2002 | 14.47 | 14.47 | 14.46 | 14.46 | 4,623 | -0.29(-1.95%) |
Jun 28, 2002 | 14.75 | 14.75 | 14.75 | 14.75 | 3,893 | +0.58(+4.06%) |
Jun 27, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 14.22 | 14.22 | 14.18 | 14.18 | 1,216 | -0.04(-0.29%) |
Jun 25, 2002 | 14.31 | 14.78 | 14.22 | 14.22 | 2,920 | -0.41(-2.81%) |
Jun 21, 2002 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 14.63 | 14.71 | 14.63 | 14.63 | 5,840 | -0.01(-0.06%) |
Jun 18, 2002 | 14.62 | 14.64 | 14.62 | 14.64 | 6,205 | +0.21(+1.48%) |
Jun 17, 2002 | 14.42 | 14.42 | 14.42 | 14.42 | 608 | +0.00(+0.00%) |
Jun 14, 2002 | 14.42 | 14.42 | 14.42 | 14.42 | 365 | +0.04(+0.29%) |
Jun 12, 2002 | 14.38 | 14.38 | 14.38 | 14.38 | 608 | +0.00(+0.00%) |
Jun 11, 2002 | 14.38 | 14.46 | 14.38 | 14.38 | 4,502 | +0.00(+0.00%) |
Jun 10, 2002 | 14.62 | 14.62 | 14.38 | 14.38 | 6,327 | -0.16(-1.13%) |
Jun 07, 2002 | 14.39 | 14.55 | 14.39 | 14.55 | 4,380 | +0.16(+1.08%) |
Jun 06, 2002 | 14.58 | 14.58 | 14.58 | 14.39 | 1,095 | +0.00(+0.00%) |
Jun 05, 2002 | 14.44 | 14.44 | 14.26 | 14.39 | 5,962 | -0.61(-4.05%) |
May 31, 2002 | 14.79 | 15.00 | 14.79 | 15.00 | 1,460 | +0.49(+3.40%) |
May 28, 2002 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
May 27, 2002 | 14.42 | 14.92 | 14.42 | 14.51 | 4,502 | +0.00(+0.00%) |
May 24, 2002 | 14.42 | 14.92 | 14.42 | 14.51 | 4,502 | -0.37(-2.49%) |
May 23, 2002 | 14.51 | 14.88 | 14.51 | 14.88 | 2,555 | +0.29(+1.97%) |
May 22, 2002 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
May 21, 2002 | 14.99 | 14.99 | 14.59 | 14.59 | 3,041 | -0.21(-1.39%) |
May 20, 2002 | 15.00 | 15.00 | 14.79 | 14.79 | 5,962 | -0.01(-0.06%) |
May 17, 2002 | 14.92 | 14.92 | 14.80 | 14.80 | 973 | -0.73(-4.71%) |
May 16, 2002 | 15.05 | 15.36 | 14.79 | 15.53 | 5,232 | +0.25(+1.61%) |
May 15, 2002 | 15.15 | 15.45 | 14.80 | 15.29 | 3,406 | +0.49(+3.33%) |
May 14, 2002 | 14.64 | 15.15 | 14.64 | 14.79 | 6,570 | +0.00(+0.00%) |
May 13, 2002 | 14.59 | 14.79 | 14.44 | 14.79 | 6,570 | +0.49(+3.45%) |
May 10, 2002 | 14.34 | 14.34 | 14.30 | 14.30 | 1,095 | +0.00(+0.00%) |
May 09, 2002 | 14.34 | 14.38 | 14.30 | 14.30 | 5,475 | -0.04(-0.29%) |
May 08, 2002 | 14.22 | 14.38 | 14.22 | 14.34 | 5,840 | -0.02(-0.17%) |
May 07, 2002 | 14.37 | 14.37 | 13.97 | 14.37 | 14,601 | +0.00(+0.00%) |
May 06, 2002 | 13.97 | 14.37 | 13.97 | 14.37 | 11,437 | +0.39(+2.82%) |
May 03, 2002 | 14.14 | 14.14 | 13.97 | 13.97 | 2,190 | -0.16(-1.16%) |
May 02, 2002 | 13.97 | 14.14 | 13.77 | 14.14 | 11,680 | +0.38(+2.75%) |