Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.59 | 13.34 | 12.49 | 12.86 | 830,328 | -0.01(-0.05%) |
Jul 30, 2002 | 12.88 | 13.16 | 12.70 | 12.87 | 608,204 | -0.42(-3.20%) |
Jul 29, 2002 | 12.28 | 13.41 | 12.28 | 13.29 | 702,953 | +1.58(+13.47%) |
Jul 26, 2002 | 11.32 | 11.83 | 11.23 | 11.71 | 429,912 | -0.21(-1.73%) |
Jul 25, 2002 | 11.38 | 12.20 | 11.31 | 11.92 | 812,862 | +0.62(+5.48%) |
Jul 24, 2002 | 10.02 | 11.38 | 9.722 | 11.30 | 1,848,836 | +0.44(+4.02%) |
Jul 23, 2002 | 11.33 | 11.43 | 10.79 | 10.86 | 1,554,209 | -1.07(-8.95%) |
Jul 22, 2002 | 12.42 | 12.77 | 11.88 | 11.93 | 1,092,329 | -1.05(-8.09%) |
Jul 19, 2002 | 13.47 | 13.57 | 12.98 | 12.98 | 646,104 | -0.67(-4.93%) |
Jul 17, 2002 | 13.70 | 13.89 | 13.52 | 13.65 | 689,111 | -0.06(-0.44%) |
Jul 12, 2002 | 14.07 | 14.07 | 13.59 | 13.72 | 470,942 | -0.34(-2.42%) |
Jul 11, 2002 | 13.68 | 14.16 | 13.65 | 14.06 | 747,114 | -0.20(-1.40%) |
Jul 10, 2002 | 15.23 | 15.29 | 14.24 | 14.26 | 542,457 | -1.29(-8.31%) |
Jul 09, 2002 | 15.75 | 15.75 | 15.55 | 15.55 | 354,937 | -0.20(-1.27%) |
Jul 08, 2002 | 15.72 | 15.75 | 15.72 | 15.75 | 440,458 | +0.14(+0.89%) |
Jul 05, 2002 | 15.21 | 15.69 | 15.20 | 15.61 | 454,629 | +1.58(+11.29%) |
Jul 04, 2002 | 13.89 | 14.24 | 13.87 | 14.02 | 462,703 | +0.00(+0.00%) |
Jul 03, 2002 | 13.89 | 14.24 | 13.87 | 14.02 | 462,703 | -0.37(-2.57%) |
Jul 02, 2002 | 14.89 | 14.98 | 14.35 | 14.39 | 460,726 | -0.86(-5.61%) |
Jul 01, 2002 | 15.49 | 15.84 | 15.24 | 15.25 | 596,670 | -0.18(-1.18%) |
Jun 28, 2002 | 15.12 | 15.65 | 15.12 | 15.43 | 536,690 | +0.63(+4.22%) |
Jun 27, 2002 | 14.78 | 14.89 | 14.44 | 14.81 | 528,945 | +0.76(+5.40%) |
Jun 26, 2002 | 13.78 | 14.21 | 13.70 | 14.05 | 760,791 | +0.15(+1.09%) |
Jun 25, 2002 | 14.02 | 14.41 | 13.84 | 13.90 | 414,587 | -0.38(-2.68%) |
Jun 21, 2002 | 14.18 | 14.44 | 14.11 | 14.28 | 397,285 | +0.14(+0.99%) |
Jun 20, 2002 | 14.34 | 14.44 | 14.07 | 14.14 | 98,868 | -0.35(-2.43%) |
Jun 19, 2002 | 14.31 | 14.60 | 14.26 | 14.49 | 513,455 | -0.25(-1.73%) |
Jun 18, 2002 | 14.67 | 14.87 | 14.60 | 14.75 | 337,799 | +0.02(+0.12%) |
Jun 17, 2002 | 14.38 | 14.80 | 14.30 | 14.73 | 703,777 | +0.71(+5.06%) |
Jun 14, 2002 | 13.96 | 14.07 | 13.76 | 14.02 | 457,924 | -0.68(-4.62%) |
Jun 12, 2002 | 14.87 | 15.09 | 14.57 | 14.70 | 693,725 | -0.35(-2.30%) |
Jun 11, 2002 | 14.99 | 15.23 | 14.99 | 15.04 | 275,677 | +0.14(+0.94%) |
Jun 10, 2002 | 15.08 | 15.12 | 14.81 | 14.90 | 260,188 | -0.38(-2.46%) |
Jun 07, 2002 | 15.06 | 15.28 | 14.83 | 15.28 | 479,511 | -0.04(-0.28%) |
Jun 06, 2002 | 15.57 | 15.63 | 15.32 | 15.32 | 404,536 | -0.06(-0.39%) |
Jun 05, 2002 | 15.28 | 15.40 | 15.18 | 15.38 | 414,422 | -0.69(-4.27%) |
May 31, 2002 | 16.21 | 16.26 | 16.06 | 16.07 | 294,133 | -0.25(-1.52%) |
May 28, 2002 | 16.34 | 16.48 | 16.18 | 16.32 | 437,821 | +0.34(+2.13%) |
May 27, 2002 | 16.12 | 16.17 | 15.98 | 15.98 | 225,419 | +0.00(+0.00%) |
May 24, 2002 | 16.12 | 16.17 | 15.98 | 15.98 | 225,419 | -0.09(-0.53%) |
May 23, 2002 | 16.09 | 16.14 | 15.96 | 16.06 | 285,564 | +0.50(+3.24%) |
May 22, 2002 | 15.49 | 15.56 | 15.40 | 15.56 | 169,559 | +0.10(+0.67%) |
May 21, 2002 | 15.37 | 15.62 | 15.36 | 15.46 | 258,540 | -0.03(-0.20%) |
May 20, 2002 | 15.46 | 15.59 | 15.43 | 15.49 | 148,961 | -0.17(-1.09%) |
May 17, 2002 | 15.78 | 15.85 | 15.52 | 15.66 | 265,626 | +0.01(+0.04%) |
May 16, 2002 | 15.72 | 15.75 | 15.54 | 15.65 | 341,260 | -0.18(-1.11%) |
May 15, 2002 | 15.54 | 15.87 | 15.48 | 15.83 | 358,891 | +0.23(+1.48%) |
May 14, 2002 | 15.65 | 15.65 | 15.48 | 15.60 | 373,227 | +0.25(+1.62%) |
May 13, 2002 | 15.25 | 15.37 | 15.20 | 15.35 | 362,352 | +0.32(+2.10%) |
May 10, 2002 | 15.25 | 15.27 | 15.02 | 15.03 | 449,850 | -0.33(-2.13%) |
May 09, 2002 | 15.26 | 15.54 | 15.24 | 15.36 | 1,697,238 | -0.08(-0.51%) |
May 08, 2002 | 15.53 | 15.60 | 15.32 | 15.44 | 419,366 | +0.16(+1.07%) |
May 07, 2002 | 15.40 | 15.46 | 15.23 | 15.27 | 209,930 | -0.03(-0.20%) |
May 06, 2002 | 15.45 | 15.64 | 15.31 | 15.31 | 411,292 | -0.52(-3.26%) |
May 03, 2002 | 16.06 | 16.07 | 15.66 | 15.82 | 365,318 | +0.24(+1.52%) |
May 02, 2002 | 15.75 | 15.78 | 15.55 | 15.58 | 366,142 | -0.55(-3.42%) |