Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.27 | 12.80 | 11.89 | 12.29 | 313,423 | +0.05(+0.39%) |
Jul 30, 2002 | 11.35 | 12.24 | 11.24 | 12.24 | 445,489 | +0.92(+8.14%) |
Jul 29, 2002 | 11.32 | 11.44 | 11.07 | 11.32 | 192,630 | +0.18(+1.60%) |
Jul 26, 2002 | 11.51 | 11.51 | 11.00 | 11.15 | 234,352 | -0.15(-1.32%) |
Jul 25, 2002 | 11.00 | 11.49 | 10.71 | 11.29 | 454,573 | +0.33(+2.98%) |
Jul 24, 2002 | 9.748 | 10.97 | 9.748 | 10.97 | 640,811 | +0.90(+8.91%) |
Jul 23, 2002 | 11.04 | 11.15 | 9.909 | 10.07 | 467,191 | -0.85(-7.78%) |
Jul 22, 2002 | 11.35 | 11.35 | 10.74 | 10.92 | 174,629 | -0.27(-2.44%) |
Jul 19, 2002 | 11.68 | 11.68 | 11.10 | 11.19 | 288,693 | -0.95(-7.83%) |
Jul 17, 2002 | 12.66 | 12.66 | 12.14 | 12.14 | 95,389 | -0.41(-3.27%) |
Jul 12, 2002 | 12.70 | 12.74 | 12.42 | 12.55 | 109,185 | -0.49(-3.74%) |
Jul 11, 2002 | 12.42 | 13.04 | 12.39 | 13.04 | 106,493 | +0.44(+3.49%) |
Jul 10, 2002 | 13.27 | 13.27 | 12.58 | 12.60 | 162,852 | -0.75(-5.65%) |
Jul 09, 2002 | 13.71 | 13.74 | 13.33 | 13.36 | 133,747 | -0.36(-2.64%) |
Jul 08, 2002 | 13.85 | 13.94 | 13.71 | 13.72 | 44,414 | -0.18(-1.28%) |
Jul 05, 2002 | 13.74 | 13.90 | 13.66 | 13.90 | 56,695 | +0.16(+1.17%) |
Jul 04, 2002 | 13.84 | 13.88 | 13.67 | 13.74 | 168,236 | +0.00(+0.00%) |
Jul 03, 2002 | 13.84 | 13.88 | 13.67 | 13.74 | 54,508 | -0.08(-0.60%) |
Jul 02, 2002 | 14.05 | 14.12 | 13.74 | 13.82 | 70,322 | -0.30(-2.11%) |
Jul 01, 2002 | 14.49 | 14.49 | 14.12 | 14.12 | 74,696 | -0.30(-2.06%) |
Jun 28, 2002 | 14.19 | 14.41 | 14.12 | 14.41 | 50,807 | +0.29(+2.06%) |
Jun 27, 2002 | 14.17 | 14.27 | 13.87 | 14.12 | 76,042 | -0.01(-0.08%) |
Jun 26, 2002 | 13.94 | 14.21 | 13.94 | 14.13 | 51,480 | -0.15(-1.04%) |
Jun 25, 2002 | 14.38 | 14.49 | 14.25 | 14.28 | 236,371 | -0.34(-2.32%) |
Jun 21, 2002 | 14.56 | 14.62 | 14.41 | 14.62 | 104,138 | -0.09(-0.61%) |
Jun 20, 2002 | 14.88 | 14.88 | 14.63 | 14.71 | 65,443 | -0.18(-1.20%) |
Jun 19, 2002 | 15.34 | 15.34 | 14.84 | 14.89 | 96,399 | -0.42(-2.76%) |
Jun 18, 2002 | 15.24 | 15.35 | 15.16 | 15.31 | 52,153 | +0.11(+0.74%) |
Jun 17, 2002 | 15.00 | 15.20 | 15.00 | 15.20 | 78,398 | +0.33(+2.24%) |
Jun 14, 2002 | 14.70 | 14.91 | 14.63 | 14.87 | 48,956 | -0.21(-1.38%) |
Jun 12, 2002 | 14.89 | 15.08 | 14.81 | 15.07 | 38,862 | +0.30(+2.05%) |
Jun 11, 2002 | 15.10 | 15.16 | 14.77 | 14.77 | 26,413 | -0.25(-1.66%) |
Jun 10, 2002 | 14.97 | 15.16 | 14.87 | 15.02 | 79,575 | +0.05(+0.36%) |
Jun 07, 2002 | 14.78 | 15.03 | 14.77 | 14.97 | 94,380 | +0.17(+1.17%) |
Jun 06, 2002 | 15.26 | 15.26 | 14.79 | 14.79 | 792,560 | -0.45(-2.93%) |
Jun 05, 2002 | 15.30 | 15.44 | 15.16 | 15.24 | 45,760 | -0.36(-2.32%) |
May 31, 2002 | 15.63 | 15.81 | 15.60 | 15.60 | 1,102,282 | -0.53(-3.31%) |
May 28, 2002 | 15.99 | 16.14 | 15.97 | 16.14 | 35,161 | +0.11(+0.70%) |
May 27, 2002 | 16.14 | 16.20 | 16.03 | 16.03 | 131,560 | +0.00(+0.00%) |
May 24, 2002 | 16.14 | 16.20 | 16.03 | 16.03 | 131,560 | -0.17(-1.03%) |
May 23, 2002 | 15.83 | 16.20 | 15.83 | 16.19 | 60,060 | +0.29(+1.79%) |
May 22, 2002 | 15.70 | 15.91 | 15.67 | 15.91 | 180,180 | +0.28(+1.79%) |
May 21, 2002 | 15.56 | 15.79 | 15.51 | 15.63 | 91,520 | +0.11(+0.73%) |
May 20, 2002 | 15.45 | 15.54 | 15.37 | 15.51 | 54,172 | +0.08(+0.54%) |
May 17, 2002 | 15.47 | 15.53 | 15.25 | 15.43 | 76,715 | -0.15(-0.95%) |
May 16, 2002 | 15.64 | 15.70 | 15.53 | 15.58 | 23,216 | +0.06(+0.38%) |
May 15, 2002 | 15.59 | 15.67 | 15.51 | 15.52 | 96,567 | -0.08(-0.53%) |
May 14, 2002 | 15.48 | 15.61 | 15.45 | 15.60 | 116,082 | +0.23(+1.51%) |
May 13, 2002 | 15.16 | 15.42 | 15.07 | 15.37 | 298,114 | +0.18(+1.21%) |
May 10, 2002 | 15.56 | 15.58 | 15.18 | 15.19 | 400,233 | -0.36(-2.29%) |
May 09, 2002 | 15.59 | 15.78 | 15.54 | 15.54 | 295,590 | -0.13(-0.83%) |
May 08, 2002 | 15.49 | 15.73 | 15.47 | 15.67 | 58,041 | +0.22(+1.42%) |
May 07, 2002 | 15.51 | 15.57 | 15.42 | 15.45 | 48,788 | -0.15(-0.99%) |
May 06, 2002 | 15.75 | 15.78 | 15.60 | 15.61 | 124,158 | -0.08(-0.53%) |
May 03, 2002 | 15.85 | 15.85 | 15.64 | 15.69 | 42,227 | -0.09(-0.57%) |
May 02, 2002 | 15.91 | 15.91 | 15.72 | 15.78 | 19,683 | -0.10(-0.64%) |