Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.97 | 12.97 | 12.54 | 12.64 | 17,763 | -0.33(-2.58%) |
Jul 30, 2002 | 12.80 | 12.97 | 12.62 | 12.97 | 7,730 | +0.23(+1.81%) |
Jul 29, 2002 | 12.30 | 12.74 | 12.30 | 12.74 | 29,441 | +0.46(+3.71%) |
Jul 26, 2002 | 12.28 | 12.32 | 12.16 | 12.29 | 2,615,191 | +0.05(+0.40%) |
Jul 25, 2002 | 12.37 | 12.45 | 12.20 | 12.24 | 31,250 | -0.04(-0.30%) |
Jul 24, 2002 | 12.16 | 12.37 | 12.16 | 12.28 | 23,026 | +0.11(+0.90%) |
Jul 23, 2002 | 12.25 | 12.25 | 12.15 | 12.17 | 20,395 | -0.15(-1.19%) |
Jul 22, 2002 | 12.47 | 12.52 | 12.07 | 12.31 | 42,928 | -0.22(-1.75%) |
Jul 19, 2002 | 12.65 | 12.71 | 12.49 | 12.53 | 37,665 | -0.12(-0.91%) |
Jul 17, 2002 | 12.46 | 12.78 | 12.40 | 12.65 | 25,000 | +0.16(+1.27%) |
Jul 12, 2002 | 12.66 | 12.72 | 12.49 | 12.49 | 8,388 | -0.11(-0.87%) |
Jul 11, 2002 | 12.28 | 12.66 | 12.25 | 12.60 | 23,520 | +0.26(+2.07%) |
Jul 10, 2002 | 12.77 | 12.79 | 12.34 | 12.34 | 14,474 | -0.42(-3.29%) |
Jul 09, 2002 | 12.89 | 12.89 | 12.76 | 12.76 | 14,145 | -0.13(-0.99%) |
Jul 08, 2002 | 13.18 | 13.18 | 12.89 | 12.89 | 18,914 | -0.22(-1.72%) |
Jul 05, 2002 | 13.07 | 13.13 | 13.07 | 13.11 | 6,743 | +0.05(+0.37%) |
Jul 04, 2002 | 13.23 | 13.31 | 13.01 | 13.07 | 13,816 | +0.00(+0.00%) |
Jul 03, 2002 | 13.23 | 13.31 | 13.01 | 13.07 | 13,816 | -0.18(-1.38%) |
Jul 02, 2002 | 13.56 | 13.56 | 13.19 | 13.25 | 14,474 | -0.28(-2.07%) |
Jul 01, 2002 | 13.38 | 13.53 | 13.27 | 13.53 | 65,297 | +0.06(+0.45%) |
Jun 28, 2002 | 13.02 | 13.47 | 12.98 | 13.47 | 119,246 | +0.38(+2.93%) |
Jun 27, 2002 | 13.02 | 13.08 | 12.95 | 13.08 | 26,151 | +0.07(+0.56%) |
Jun 26, 2002 | 12.74 | 13.07 | 12.74 | 13.01 | 33,224 | +0.21(+1.61%) |
Jun 25, 2002 | 12.78 | 12.83 | 12.74 | 12.80 | 41,448 | +0.01(+0.10%) |
Jun 21, 2002 | 12.82 | 12.83 | 12.77 | 12.79 | 46,382 | +0.13(+1.01%) |
Jun 20, 2002 | 12.62 | 12.77 | 12.46 | 12.66 | 18,421 | +0.04(+0.34%) |
Jun 19, 2002 | 12.76 | 12.80 | 12.40 | 12.62 | 51,481 | -0.12(-0.91%) |
Jun 18, 2002 | 12.76 | 12.76 | 12.68 | 12.74 | 6,579 | -0.01(-0.05%) |
Jun 17, 2002 | 12.55 | 12.77 | 12.55 | 12.74 | 6,908 | +0.27(+2.14%) |
Jun 14, 2002 | 12.28 | 12.62 | 12.16 | 12.48 | 83,719 | +0.19(+1.58%) |
Jun 12, 2002 | 12.21 | 12.32 | 12.16 | 12.28 | 22,697 | +0.07(+0.55%) |
Jun 11, 2002 | 12.17 | 12.25 | 12.17 | 12.21 | 14,309 | +0.05(+0.40%) |
Jun 10, 2002 | 12.10 | 12.26 | 12.06 | 12.17 | 27,961 | +0.01(+0.05%) |
Jun 07, 2002 | 12.15 | 12.16 | 11.98 | 12.16 | 17,434 | +0.06(+0.50%) |
Jun 06, 2002 | 12.13 | 12.19 | 12.01 | 12.10 | 16,776 | +0.00(+0.00%) |
Jun 05, 2002 | 12.15 | 12.18 | 12.01 | 12.10 | 7,401 | +0.07(+0.61%) |
May 31, 2002 | 11.90 | 12.21 | 11.89 | 12.03 | 25,000 | +0.36(+3.13%) |
May 28, 2002 | 11.86 | 11.91 | 11.59 | 11.66 | 16,283 | -0.22(-1.84%) |
May 27, 2002 | 12.46 | 12.40 | 11.88 | 11.88 | 98,357 | +0.00(+0.00%) |
May 24, 2002 | 12.46 | 12.40 | 11.88 | 11.88 | 98,357 | -0.52(-4.17%) |
May 23, 2002 | 12.19 | 12.40 | 12.11 | 12.40 | 8,059 | +0.15(+1.19%) |
May 22, 2002 | 12.16 | 12.25 | 12.07 | 12.25 | 38,652 | +0.07(+0.60%) |
May 21, 2002 | 12.43 | 12.43 | 12.17 | 12.18 | 5,921 | -0.29(-2.29%) |
May 20, 2002 | 12.46 | 12.59 | 12.41 | 12.46 | 9,868 | +0.06(+0.49%) |
May 17, 2002 | 12.28 | 12.52 | 12.28 | 12.40 | 592,118 | +0.12(+0.99%) |
May 16, 2002 | 12.75 | 12.76 | 12.16 | 12.28 | 10,197 | -0.48(-3.76%) |
May 15, 2002 | 12.74 | 12.76 | 12.66 | 12.76 | 3,782 | +0.02(+0.14%) |
May 14, 2002 | 12.49 | 12.77 | 12.49 | 12.74 | 34,211 | +0.25(+2.00%) |
May 13, 2002 | 12.16 | 12.49 | 12.16 | 12.49 | 12,335 | +0.33(+2.75%) |
May 10, 2002 | 12.19 | 12.38 | 12.16 | 12.16 | 24,013 | -0.06(-0.50%) |
May 09, 2002 | 12.62 | 12.62 | 12.17 | 12.22 | 34,869 | -0.39(-3.09%) |
May 08, 2002 | 12.38 | 12.62 | 12.38 | 12.61 | 30,263 | +0.22(+1.82%) |
May 07, 2002 | 12.46 | 12.62 | 12.29 | 12.38 | 17,434 | -0.02(-0.15%) |
May 06, 2002 | 12.40 | 12.58 | 12.40 | 12.40 | 27,303 | +0.09(+0.74%) |
May 03, 2002 | 12.44 | 12.59 | 12.21 | 12.31 | 38,158 | -0.16(-1.27%) |
May 02, 2002 | 12.28 | 12.47 | 12.28 | 12.47 | 53,455 | +0.13(+1.03%) |