Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.78 | 12.00 | 11.47 | 11.59 | 58,765 | -0.53(-4.38%) |
Jul 30, 2002 | 12.14 | 12.29 | 11.60 | 12.12 | 168,346 | -0.19(-1.57%) |
Jul 29, 2002 | 11.75 | 13.02 | 11.62 | 12.31 | 98,114 | +0.57(+4.87%) |
Jul 26, 2002 | 11.89 | 11.90 | 11.26 | 11.74 | 62,259 | +0.14(+1.18%) |
Jul 25, 2002 | 11.75 | 12.19 | 10.83 | 11.61 | 173,317 | -0.36(-3.03%) |
Jul 24, 2002 | 11.27 | 12.07 | 10.91 | 11.97 | 200,400 | +0.00(+0.00%) |
Jul 23, 2002 | 11.87 | 12.16 | 11.37 | 11.97 | 119,519 | +0.09(+0.75%) |
Jul 22, 2002 | 11.70 | 12.10 | 11.35 | 11.88 | 92,398 | -0.01(-0.07%) |
Jul 19, 2002 | 11.91 | 11.98 | 11.14 | 11.89 | 488,639 | -0.24(-1.99%) |
Jul 17, 2002 | 12.37 | 12.37 | 11.98 | 12.13 | 183,379 | -0.63(-4.92%) |
Jul 12, 2002 | 12.60 | 13.07 | 12.45 | 12.76 | 249,848 | +0.22(+1.73%) |
Jul 11, 2002 | 13.14 | 13.28 | 12.07 | 12.54 | 154,307 | -0.64(-4.83%) |
Jul 10, 2002 | 13.83 | 13.83 | 13.08 | 13.18 | 59,262 | -0.87(-6.19%) |
Jul 09, 2002 | 14.29 | 14.29 | 14.05 | 14.05 | 153,189 | -0.24(-1.69%) |
Jul 08, 2002 | 14.57 | 14.87 | 14.57 | 14.29 | 153,810 | -0.35(-2.37%) |
Jul 05, 2002 | 14.55 | 14.71 | 14.45 | 14.63 | 19,257 | +0.06(+0.39%) |
Jul 04, 2002 | 14.61 | 14.67 | 14.29 | 14.58 | 65,350 | +0.00(+0.00%) |
Jul 03, 2002 | 14.61 | 14.67 | 14.29 | 14.58 | 65,350 | -0.23(-1.52%) |
Jul 02, 2002 | 14.94 | 14.94 | 14.61 | 14.80 | 71,438 | -0.19(-1.24%) |
Jul 01, 2002 | 15.61 | 15.61 | 14.99 | 14.99 | 107,592 | -0.63(-4.02%) |
Jun 28, 2002 | 15.70 | 15.75 | 15.21 | 15.61 | 162,134 | -0.07(-0.47%) |
Jun 27, 2002 | 15.25 | 15.70 | 15.24 | 15.69 | 151,822 | +0.39(+2.58%) |
Jun 26, 2002 | 14.93 | 15.48 | 14.24 | 15.29 | 85,974 | +0.00(+0.00%) |
Jun 25, 2002 | 14.86 | 15.53 | 14.77 | 15.29 | 46,590 | +0.47(+3.20%) |
Jun 21, 2002 | 15.33 | 15.37 | 15.17 | 14.82 | 47,584 | -0.26(-1.71%) |
Jun 20, 2002 | 15.41 | 15.61 | 15.06 | 15.08 | 80,011 | -0.34(-2.19%) |
Jun 19, 2002 | 15.66 | 15.85 | 15.25 | 15.41 | 128,962 | -0.28(-1.79%) |
Jun 18, 2002 | 15.93 | 15.98 | 15.60 | 15.70 | 30,190 | -0.15(-0.96%) |
Jun 17, 2002 | 15.59 | 16.06 | 15.53 | 15.85 | 38,017 | +0.26(+1.65%) |
Jun 14, 2002 | 15.39 | 16.07 | 14.99 | 15.59 | 62,865 | -0.14(-0.87%) |
Jun 12, 2002 | 15.61 | 15.78 | 15.59 | 15.73 | 235,188 | +0.03(+0.21%) |
Jun 11, 2002 | 15.62 | 16.30 | 15.62 | 15.69 | 216,924 | -0.04(-0.26%) |
Jun 10, 2002 | 15.57 | 15.98 | 15.57 | 15.74 | 115,544 | -0.07(-0.46%) |
Jun 07, 2002 | 15.78 | 15.94 | 15.05 | 15.81 | 204,003 | -0.04(-0.25%) |
Jun 06, 2002 | 15.57 | 16.45 | 15.57 | 15.85 | 261,899 | +0.15(+0.97%) |
Jun 05, 2002 | 15.89 | 16.10 | 15.38 | 15.70 | 184,746 | -0.57(-3.51%) |
May 31, 2002 | 15.90 | 16.54 | 15.90 | 16.27 | 87,962 | +0.17(+1.05%) |
May 28, 2002 | 16.06 | 16.21 | 15.80 | 16.10 | 188,473 | +0.02(+0.10%) |
May 27, 2002 | 15.62 | 16.29 | 15.47 | 16.08 | 113,059 | +0.00(+0.00%) |
May 24, 2002 | 15.62 | 16.29 | 15.47 | 16.08 | 113,059 | +0.10(+0.65%) |
May 23, 2002 | 15.37 | 16.02 | 15.17 | 15.98 | 120,389 | +0.45(+2.90%) |
May 22, 2002 | 14.81 | 15.56 | 14.73 | 15.53 | 122,377 | +0.39(+2.61%) |
May 21, 2002 | 15.70 | 15.99 | 15.13 | 15.13 | 86,844 | -0.67(-4.23%) |
May 20, 2002 | 15.78 | 15.98 | 15.38 | 15.80 | 119,519 | -0.06(-0.36%) |
May 17, 2002 | 15.70 | 16.03 | 15.46 | 15.86 | 39,881 | +0.01(+0.05%) |
May 16, 2002 | 15.70 | 15.85 | 14.73 | 15.85 | 42,738 | +0.03(+0.20%) |
May 15, 2002 | 15.21 | 15.85 | 14.61 | 15.82 | 46,963 | +0.34(+2.18%) |
May 14, 2002 | 15.05 | 15.90 | 15.05 | 15.48 | 58,641 | +0.10(+0.68%) |
May 13, 2002 | 14.83 | 15.37 | 14.81 | 15.37 | 31,432 | +0.64(+4.37%) |
May 10, 2002 | 15.21 | 15.54 | 14.49 | 14.73 | 193,815 | -0.52(-3.38%) |
May 09, 2002 | 15.63 | 15.86 | 14.71 | 15.24 | 194,437 | -0.72(-4.54%) |
May 08, 2002 | 14.65 | 15.97 | 14.65 | 15.97 | 118,774 | +1.30(+8.89%) |
May 07, 2002 | 14.61 | 14.93 | 14.49 | 14.66 | 122,253 | +0.02(+0.11%) |
May 06, 2002 | 14.46 | 14.85 | 14.41 | 14.65 | 115,295 | +0.06(+0.39%) |
May 03, 2002 | 14.89 | 14.97 | 14.45 | 14.59 | 130,701 | -0.19(-1.25%) |
May 02, 2002 | 14.71 | 14.97 | 14.57 | 14.78 | 46,217 | -0.20(-1.34%) |