Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.76 | 12.15 | 11.10 | 11.14 | 90,494 | -0.99(-8.20%) |
Jul 30, 2002 | 11.79 | 12.28 | 11.67 | 12.13 | 88,026 | +0.21(+1.80%) |
Jul 29, 2002 | 11.24 | 11.99 | 11.07 | 11.92 | 81,060 | +0.79(+7.12%) |
Jul 26, 2002 | 10.79 | 11.13 | 10.65 | 11.12 | 50,800 | +0.07(+0.59%) |
Jul 25, 2002 | 10.99 | 11.06 | 10.61 | 11.06 | 48,537 | +0.41(+3.86%) |
Jul 24, 2002 | 9.968 | 11.13 | 9.965 | 10.65 | 70,858 | +0.24(+2.26%) |
Jul 23, 2002 | 10.36 | 10.59 | 10.27 | 10.41 | 415,861 | -0.04(-0.40%) |
Jul 22, 2002 | 9.773 | 10.47 | 9.773 | 10.45 | 187,980 | +0.00(+0.00%) |
Jul 19, 2002 | 10.68 | 10.68 | 10.44 | 10.45 | 98,103 | -0.01(-0.14%) |
Jul 17, 2002 | 10.57 | 10.84 | 9.724 | 10.47 | 130,599 | -1.66(-13.71%) |
Jul 12, 2002 | 12.28 | 12.46 | 11.72 | 12.13 | 410,102 | -0.02(-0.20%) |
Jul 11, 2002 | 12.70 | 12.80 | 11.76 | 12.16 | 54,707 | -0.59(-4.65%) |
Jul 10, 2002 | 13.15 | 13.15 | 12.75 | 12.75 | 55,324 | -0.38(-2.87%) |
Jul 09, 2002 | 13.13 | 13.13 | 12.82 | 13.13 | 67,870 | +0.09(+0.73%) |
Jul 08, 2002 | 13.14 | 13.14 | 13.03 | 13.03 | 91,728 | -0.11(-0.83%) |
Jul 05, 2002 | 12.75 | 13.23 | 12.75 | 13.14 | 17,687 | +0.04(+0.28%) |
Jul 04, 2002 | 13.22 | 13.34 | 12.84 | 13.10 | 194,973 | +0.00(+0.00%) |
Jul 03, 2002 | 13.22 | 13.34 | 12.84 | 13.10 | 194,973 | -0.15(-1.12%) |
Jul 02, 2002 | 13.41 | 13.56 | 13.25 | 13.25 | 179,754 | -0.08(-0.58%) |
Jul 01, 2002 | 13.71 | 13.72 | 13.18 | 13.33 | 106,330 | -0.32(-2.32%) |
Jun 28, 2002 | 12.76 | 13.67 | 12.52 | 13.65 | 178,520 | +1.19(+9.57%) |
Jun 27, 2002 | 12.81 | 12.81 | 12.20 | 12.45 | 106,124 | -0.01(-0.08%) |
Jun 26, 2002 | 13.38 | 14.10 | 12.07 | 12.46 | 177,903 | -1.03(-7.62%) |
Jun 25, 2002 | 13.98 | 13.98 | 13.42 | 13.49 | 61,083 | -0.57(-4.06%) |
Jun 21, 2002 | 13.97 | 14.03 | 13.52 | 14.06 | 71,366 | +0.21(+1.51%) |
Jun 20, 2002 | 14.07 | 14.07 | 13.52 | 13.85 | 119,081 | +0.21(+1.57%) |
Jun 19, 2002 | 13.59 | 14.30 | 13.35 | 13.64 | 129,982 | +0.27(+2.00%) |
Jun 18, 2002 | 13.54 | 13.61 | 13.29 | 13.37 | 170,704 | +0.05(+0.38%) |
Jun 17, 2002 | 13.13 | 13.43 | 13.08 | 13.32 | 103,451 | +0.09(+0.64%) |
Jun 14, 2002 | 13.56 | 13.56 | 13.14 | 13.24 | 140,060 | -0.63(-4.54%) |
Jun 12, 2002 | 13.98 | 14.29 | 13.76 | 13.87 | 84,940 | -0.29(-2.08%) |
Jun 11, 2002 | 14.46 | 14.68 | 14.03 | 14.16 | 65,813 | -0.34(-2.36%) |
Jun 10, 2002 | 14.39 | 14.51 | 13.91 | 14.50 | 91,933 | +0.10(+0.69%) |
Jun 07, 2002 | 13.99 | 14.49 | 13.50 | 14.40 | 141,294 | +0.06(+0.44%) |
Jun 06, 2002 | 14.36 | 14.51 | 14.13 | 14.34 | 87,820 | -0.20(-1.37%) |
Jun 05, 2002 | 14.67 | 14.98 | 14.43 | 14.54 | 89,671 | -1.17(-7.46%) |
May 31, 2002 | 15.56 | 15.79 | 15.50 | 15.71 | 107,564 | -0.11(-0.68%) |
May 28, 2002 | 16.05 | 16.14 | 15.57 | 15.82 | 31,055 | -0.41(-2.52%) |
May 27, 2002 | 15.80 | 16.56 | 15.80 | 16.23 | 50,388 | +0.00(+0.00%) |
May 24, 2002 | 15.80 | 16.56 | 15.80 | 16.23 | 50,388 | -0.02(-0.13%) |
May 23, 2002 | 15.92 | 16.25 | 15.79 | 16.25 | 45,041 | +0.18(+1.10%) |
May 22, 2002 | 16.05 | 16.26 | 15.45 | 16.07 | 88,026 | -0.02(-0.14%) |
May 21, 2002 | 16.60 | 16.63 | 16.07 | 16.09 | 96,047 | -0.55(-3.31%) |
May 20, 2002 | 16.66 | 16.66 | 16.35 | 16.65 | 46,275 | +0.11(+0.66%) |
May 17, 2002 | 16.66 | 16.71 | 16.41 | 16.54 | 33,318 | +0.09(+0.58%) |
May 16, 2002 | 16.04 | 16.54 | 16.04 | 16.44 | 67,253 | +0.03(+0.18%) |
May 15, 2002 | 15.56 | 16.84 | 15.56 | 16.41 | 105,713 | +0.46(+2.86%) |
May 14, 2002 | 15.31 | 16.17 | 15.21 | 15.96 | 137,797 | +0.79(+5.19%) |
May 13, 2002 | 14.61 | 15.21 | 14.59 | 15.17 | 79,593 | +0.30(+2.01%) |
May 10, 2002 | 15.69 | 15.69 | 14.74 | 14.87 | 111,266 | -0.96(-6.05%) |
May 09, 2002 | 16.05 | 16.29 | 15.73 | 15.83 | 59,849 | +0.04(+0.25%) |
May 08, 2002 | 16.29 | 16.29 | 15.78 | 15.79 | 57,381 | -0.20(-1.23%) |
May 07, 2002 | 16.22 | 16.30 | 15.98 | 15.98 | 69,310 | -0.31(-1.88%) |
May 06, 2002 | 16.53 | 16.79 | 16.29 | 16.29 | 83,089 | -0.73(-4.31%) |
May 03, 2002 | 17.01 | 17.19 | 16.89 | 17.02 | 43,601 | +0.04(+0.21%) |
May 02, 2002 | 16.56 | 16.99 | 16.48 | 16.99 | 39,282 | +0.20(+1.19%) |