Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.10 | 10.68 | 10.10 | 10.55 | 61,989 | +0.35(+3.48%) |
Jul 30, 2002 | 10.06 | 10.20 | 9.827 | 10.20 | 50,831 | +0.24(+2.40%) |
Jul 29, 2002 | 10.00 | 10.06 | 9.711 | 9.956 | 70,978 | +0.34(+3.56%) |
Jul 26, 2002 | 9.769 | 9.776 | 9.402 | 9.614 | 61,834 | -0.27(-2.74%) |
Jul 25, 2002 | 9.711 | 10.10 | 9.531 | 9.885 | 65,399 | +0.17(+1.79%) |
Jul 24, 2002 | 9.001 | 9.873 | 9.001 | 9.711 | 77,487 | +0.06(+0.67%) |
Jul 23, 2002 | 10.14 | 10.14 | 9.363 | 9.647 | 100,733 | -0.40(-3.98%) |
Jul 22, 2002 | 10.68 | 10.71 | 9.821 | 10.05 | 216,654 | -0.79(-7.32%) |
Jul 19, 2002 | 11.35 | 11.63 | 10.84 | 10.84 | 169,232 | -1.01(-8.55%) |
Jul 17, 2002 | 12.26 | 12.27 | 11.68 | 11.85 | 30,839 | -0.08(-0.70%) |
Jul 12, 2002 | 12.25 | 12.25 | 11.74 | 11.94 | 34,094 | -0.25(-2.06%) |
Jul 11, 2002 | 11.68 | 12.19 | 11.51 | 12.19 | 241,450 | +0.39(+3.34%) |
Jul 10, 2002 | 11.77 | 11.93 | 11.70 | 11.80 | 52,226 | -0.05(-0.44%) |
Jul 09, 2002 | 12.27 | 12.34 | 11.85 | 11.85 | 33,939 | -0.32(-2.65%) |
Jul 08, 2002 | 12.26 | 12.42 | 12.13 | 12.17 | 26,655 | +0.03(+0.21%) |
Jul 05, 2002 | 11.91 | 12.29 | 11.91 | 12.14 | 14,257 | +0.27(+2.28%) |
Jul 04, 2002 | 11.42 | 11.87 | 11.40 | 11.87 | 29,290 | +0.00(+0.00%) |
Jul 03, 2002 | 11.42 | 11.87 | 11.40 | 11.87 | 29,290 | +0.36(+3.14%) |
Jul 02, 2002 | 11.81 | 11.81 | 11.43 | 11.51 | 151,565 | -0.31(-2.62%) |
Jul 01, 2002 | 12.16 | 12.40 | 11.82 | 11.82 | 54,551 | -0.25(-2.03%) |
Jun 28, 2002 | 11.80 | 12.16 | 11.72 | 12.07 | 60,905 | +0.26(+2.19%) |
Jun 27, 2002 | 11.68 | 11.81 | 11.19 | 11.81 | 325,446 | +0.12(+1.05%) |
Jun 26, 2002 | 11.22 | 11.69 | 11.10 | 11.69 | 145,366 | -0.55(-4.48%) |
Jun 25, 2002 | 12.65 | 12.65 | 12.09 | 12.23 | 34,714 | -0.37(-2.97%) |
Jun 21, 2002 | 12.65 | 12.80 | 12.58 | 12.61 | 12,397 | -0.05(-0.36%) |
Jun 20, 2002 | 12.74 | 12.80 | 12.51 | 12.65 | 24,640 | -0.06(-0.51%) |
Jun 19, 2002 | 13.35 | 13.35 | 12.71 | 12.72 | 24,640 | -0.70(-5.19%) |
Jun 18, 2002 | 13.27 | 13.44 | 13.25 | 13.42 | 13,792 | +0.15(+1.12%) |
Jun 17, 2002 | 13.25 | 13.47 | 13.22 | 13.27 | 33,319 | +0.27(+2.09%) |
Jun 14, 2002 | 12.68 | 13.02 | 12.45 | 13.00 | 69,893 | -0.65(-4.78%) |
Jun 12, 2002 | 13.51 | 13.65 | 13.36 | 13.65 | 43,547 | +0.19(+1.44%) |
Jun 11, 2002 | 13.81 | 13.92 | 13.41 | 13.45 | 44,787 | -0.29(-2.11%) |
Jun 10, 2002 | 14.02 | 14.09 | 13.71 | 13.74 | 1,086,217 | -0.23(-1.62%) |
Jun 07, 2002 | 13.62 | 14.05 | 13.62 | 13.97 | 37,658 | +0.28(+2.07%) |
Jun 06, 2002 | 13.97 | 14.09 | 13.62 | 13.69 | 49,436 | -0.45(-3.15%) |
Jun 05, 2002 | 14.23 | 14.29 | 14.09 | 14.13 | 13,172 | -0.37(-2.54%) |
May 31, 2002 | 14.50 | 14.74 | 14.46 | 14.50 | 31,459 | -0.31(-2.09%) |
May 28, 2002 | 14.78 | 14.81 | 14.54 | 14.81 | 64,934 | +0.08(+0.57%) |
May 27, 2002 | 14.74 | 14.87 | 14.67 | 14.72 | 35,334 | +0.00(+0.00%) |
May 24, 2002 | 14.74 | 14.87 | 14.67 | 14.72 | 35,334 | -0.17(-1.13%) |
May 23, 2002 | 14.37 | 14.89 | 14.37 | 14.89 | 18,906 | +0.39(+2.72%) |
May 22, 2002 | 14.29 | 14.54 | 14.24 | 14.50 | 35,024 | +0.14(+0.94%) |
May 21, 2002 | 14.42 | 14.51 | 14.29 | 14.36 | 24,950 | -0.08(-0.58%) |
May 20, 2002 | 14.68 | 14.68 | 14.41 | 14.45 | 27,120 | -0.22(-1.50%) |
May 17, 2002 | 14.71 | 14.78 | 14.55 | 14.67 | 65,244 | -0.04(-0.26%) |
May 16, 2002 | 14.50 | 14.94 | 14.50 | 14.71 | 38,898 | +0.19(+1.29%) |
May 15, 2002 | 14.42 | 14.63 | 14.24 | 14.52 | 40,603 | +0.07(+0.49%) |
May 14, 2002 | 14.16 | 14.51 | 14.16 | 14.45 | 32,234 | +0.39(+2.75%) |
May 13, 2002 | 13.68 | 14.06 | 13.68 | 14.06 | 47,732 | +0.49(+3.61%) |
May 10, 2002 | 14.29 | 14.29 | 13.57 | 13.57 | 42,308 | -0.77(-5.36%) |
May 09, 2002 | 14.29 | 14.62 | 14.29 | 14.34 | 53,776 | -0.26(-1.81%) |
May 08, 2002 | 14.42 | 14.62 | 14.33 | 14.60 | 55,635 | +0.56(+4.00%) |
May 07, 2002 | 13.91 | 14.10 | 13.83 | 14.04 | 41,843 | +0.14(+0.97%) |
May 06, 2002 | 14.24 | 14.34 | 13.91 | 13.91 | 129,868 | -0.26(-1.87%) |
May 03, 2002 | 14.49 | 14.49 | 14.17 | 14.17 | 64,779 | -0.42(-2.87%) |
May 02, 2002 | 14.82 | 14.86 | 14.45 | 14.59 | 28,825 | -0.23(-1.57%) |