Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.77 | 11.93 | 11.55 | 11.64 | 764,608 | -0.14(-1.22%) |
Jul 30, 2002 | 12.14 | 12.15 | 11.36 | 11.79 | 79,663 | -0.33(-2.75%) |
Jul 29, 2002 | 11.69 | 12.19 | 11.69 | 12.12 | 846,661 | +0.45(+3.82%) |
Jul 26, 2002 | 12.02 | 12.02 | 11.23 | 11.67 | 609,105 | -0.35(-2.87%) |
Jul 25, 2002 | 11.74 | 12.18 | 11.49 | 12.02 | 583,931 | +0.08(+0.68%) |
Jul 24, 2002 | 11.27 | 11.94 | 10.86 | 11.94 | 1,041,039 | +0.59(+5.20%) |
Jul 23, 2002 | 11.27 | 11.59 | 11.11 | 11.35 | 530,238 | -0.06(-0.50%) |
Jul 22, 2002 | 11.98 | 12.31 | 11.17 | 11.40 | 552,225 | -0.73(-6.05%) |
Jul 19, 2002 | 12.55 | 12.65 | 11.93 | 12.14 | 697,053 | -0.67(-5.20%) |
Jul 17, 2002 | 12.99 | 13.05 | 12.68 | 12.80 | 661,523 | -0.54(-4.05%) |
Jul 12, 2002 | 13.26 | 13.38 | 12.96 | 13.34 | 400,706 | +0.09(+0.66%) |
Jul 11, 2002 | 13.11 | 13.54 | 12.93 | 13.26 | 558,758 | +0.14(+1.10%) |
Jul 10, 2002 | 13.81 | 13.81 | 13.00 | 13.11 | 775,601 | -0.73(-5.30%) |
Jul 09, 2002 | 13.90 | 13.90 | 13.85 | 13.85 | 470,491 | -0.06(-0.41%) |
Jul 08, 2002 | 13.78 | 14.13 | 13.78 | 13.90 | 545,852 | +0.13(+0.91%) |
Jul 05, 2002 | 13.49 | 13.81 | 13.49 | 13.78 | 136,383 | +0.29(+2.19%) |
Jul 04, 2002 | 13.38 | 13.49 | 12.87 | 13.48 | 408,513 | +0.00(+0.00%) |
Jul 03, 2002 | 13.38 | 13.49 | 12.87 | 13.48 | 405,486 | +0.11(+0.80%) |
Jul 02, 2002 | 13.62 | 13.62 | 12.99 | 13.38 | 851,759 | -0.29(-2.16%) |
Jul 01, 2002 | 13.90 | 13.90 | 13.44 | 13.67 | 460,135 | -0.23(-1.67%) |
Jun 28, 2002 | 13.43 | 13.96 | 13.38 | 13.90 | 1,868,262 | +0.60(+4.53%) |
Jun 27, 2002 | 13.14 | 13.42 | 13.00 | 13.30 | 557,642 | +0.17(+1.29%) |
Jun 26, 2002 | 13.08 | 13.21 | 12.81 | 13.13 | 492,956 | -0.11(-0.81%) |
Jun 25, 2002 | 13.29 | 13.56 | 13.12 | 13.24 | 567,680 | +0.31(+2.43%) |
Jun 21, 2002 | 13.07 | 13.08 | 12.84 | 12.92 | 111,528 | -0.10(-0.77%) |
Jun 20, 2002 | 12.71 | 13.19 | 12.62 | 13.02 | 525,140 | +0.38(+2.98%) |
Jun 19, 2002 | 13.02 | 13.26 | 12.65 | 12.65 | 776,716 | -0.37(-2.84%) |
Jun 18, 2002 | 12.68 | 13.05 | 12.58 | 13.02 | 437,192 | +0.34(+2.67%) |
Jun 17, 2002 | 12.67 | 12.68 | 12.38 | 12.68 | 393,217 | +0.01(+0.05%) |
Jun 14, 2002 | 12.55 | 12.70 | 12.36 | 12.67 | 693,229 | +0.10(+0.80%) |
Jun 12, 2002 | 12.56 | 12.62 | 12.49 | 12.57 | 650,530 | -0.03(-0.25%) |
Jun 11, 2002 | 12.49 | 12.87 | 12.49 | 12.60 | 1,458,634 | +0.21(+1.67%) |
Jun 10, 2002 | 12.12 | 12.52 | 12.00 | 12.40 | 95,595 | +0.28(+2.33%) |
Jun 07, 2002 | 11.83 | 12.24 | 11.83 | 12.11 | 680,642 | +0.23(+1.95%) |
Jun 06, 2002 | 12.05 | 12.05 | 11.67 | 11.88 | 641,926 | -0.17(-1.41%) |
Jun 05, 2002 | 11.75 | 12.05 | 11.75 | 12.05 | 553,978 | -0.30(-2.44%) |
May 31, 2002 | 12.12 | 12.80 | 12.12 | 12.35 | 931,263 | +0.46(+3.85%) |
May 28, 2002 | 12.05 | 12.05 | 11.67 | 11.89 | 689,405 | -0.01(-0.11%) |
May 27, 2002 | 11.64 | 11.95 | 11.64 | 11.91 | 398,316 | +0.00(+0.00%) |
May 24, 2002 | 11.64 | 11.95 | 11.64 | 11.91 | 394,492 | +0.13(+1.07%) |
May 23, 2002 | 11.72 | 11.82 | 11.61 | 11.78 | 483,396 | +0.06(+0.48%) |
May 22, 2002 | 11.39 | 11.81 | 11.39 | 11.72 | 318,334 | +0.28(+2.41%) |
May 21, 2002 | 11.61 | 11.67 | 11.39 | 11.45 | 605,759 | -0.13(-1.14%) |
May 20, 2002 | 11.56 | 11.79 | 11.52 | 11.58 | 670,764 | -0.13(-1.07%) |
May 17, 2002 | 11.33 | 11.71 | 11.33 | 11.71 | 651,486 | +0.33(+2.87%) |
May 16, 2002 | 11.36 | 11.54 | 11.36 | 11.38 | 198,839 | -0.13(-1.09%) |
May 15, 2002 | 11.48 | 11.55 | 11.40 | 11.50 | 397,519 | +0.03(+0.27%) |
May 14, 2002 | 11.52 | 11.58 | 11.39 | 11.47 | 655,469 | +0.11(+0.99%) |
May 13, 2002 | 11.34 | 11.39 | 11.30 | 11.36 | 878,367 | +0.03(+0.28%) |
May 10, 2002 | 11.22 | 11.45 | 11.22 | 11.33 | 462,843 | -0.03(-0.22%) |
May 09, 2002 | 11.52 | 11.61 | 11.30 | 11.35 | 513,668 | -0.16(-1.42%) |
May 08, 2002 | 11.33 | 11.77 | 11.33 | 11.52 | 545,693 | +0.22(+1.94%) |
May 07, 2002 | 11.35 | 11.47 | 11.22 | 11.30 | 302,401 | -0.05(-0.44%) |
May 06, 2002 | 11.85 | 11.93 | 11.34 | 11.35 | 519,563 | -0.35(-2.95%) |
May 03, 2002 | 11.30 | 11.76 | 11.23 | 11.69 | 365,017 | +0.42(+3.73%) |
May 02, 2002 | 11.20 | 11.39 | 11.20 | 11.27 | 787,869 | -0.02(-0.17%) |