Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.53 | 11.66 | 11.38 | 11.61 | 443,009 | -0.06(-0.56%) |
Jul 30, 2002 | 11.38 | 11.78 | 11.32 | 11.68 | 945,712 | +0.18(+1.55%) |
Jul 29, 2002 | 11.19 | 11.55 | 11.08 | 11.50 | 1,246,767 | +0.64(+5.90%) |
Jul 26, 2002 | 10.82 | 10.95 | 10.58 | 10.86 | 1,425,722 | +0.15(+1.36%) |
Jul 25, 2002 | 11.23 | 11.27 | 10.50 | 10.71 | 1,525,498 | -0.68(-5.98%) |
Jul 24, 2002 | 10.46 | 11.39 | 10.46 | 11.39 | 1,102,961 | +0.56(+5.17%) |
Jul 23, 2002 | 11.50 | 11.52 | 10.82 | 10.83 | 1,244,793 | -0.57(-4.98%) |
Jul 22, 2002 | 11.77 | 12.06 | 11.31 | 11.40 | 1,427,695 | -0.63(-5.26%) |
Jul 19, 2002 | 12.22 | 12.45 | 11.87 | 12.03 | 1,750,826 | -0.66(-5.18%) |
Jul 17, 2002 | 13.22 | 13.22 | 12.53 | 12.69 | 2,240,949 | +0.19(+1.49%) |
Jul 12, 2002 | 12.85 | 12.85 | 12.40 | 12.50 | 1,370,346 | -0.06(-0.45%) |
Jul 11, 2002 | 12.04 | 12.56 | 11.90 | 12.56 | 1,576,064 | +0.45(+3.68%) |
Jul 10, 2002 | 12.53 | 12.62 | 12.11 | 12.11 | 1,119,734 | -0.33(-2.67%) |
Jul 09, 2002 | 12.62 | 12.62 | 12.45 | 12.45 | 490,369 | -0.19(-1.48%) |
Jul 08, 2002 | 13.11 | 13.14 | 12.54 | 12.63 | 1,344,446 | -0.39(-2.99%) |
Jul 05, 2002 | 12.53 | 13.05 | 12.53 | 13.02 | 2,762,275 | +0.66(+5.38%) |
Jul 04, 2002 | 11.77 | 12.36 | 11.77 | 12.36 | 639,725 | +0.00(+0.00%) |
Jul 03, 2002 | 11.77 | 12.36 | 11.77 | 12.36 | 639,725 | +0.44(+3.67%) |
Jul 02, 2002 | 12.08 | 12.28 | 11.85 | 11.92 | 1,743,549 | -0.36(-2.97%) |
Jul 01, 2002 | 12.79 | 12.88 | 12.27 | 12.28 | 720,877 | -0.54(-4.23%) |
Jun 28, 2002 | 12.93 | 13.11 | 12.75 | 12.83 | 559,929 | -0.02(-0.13%) |
Jun 27, 2002 | 12.66 | 12.84 | 12.28 | 12.84 | 696,334 | +0.33(+2.66%) |
Jun 26, 2002 | 11.84 | 15.32 | 11.76 | 12.51 | 1,517,975 | +0.01(+0.06%) |
Jun 25, 2002 | 13.12 | 66.28 | 12.48 | 12.50 | 787,847 | -0.23(-1.78%) |
Jun 21, 2002 | 12.81 | 13.17 | 12.63 | 12.73 | 865,423 | -0.37(-2.85%) |
Jun 20, 2002 | 13.46 | 13.52 | 12.99 | 13.10 | 587,678 | -0.31(-2.30%) |
Jun 19, 2002 | 13.78 | 13.85 | 13.35 | 13.41 | 717,177 | -0.55(-3.95%) |
Jun 18, 2002 | 13.95 | 14.27 | 13.95 | 13.96 | 429,566 | -0.15(-1.09%) |
Jun 17, 2002 | 13.74 | 14.16 | 13.74 | 14.12 | 498,139 | +0.46(+3.38%) |
Jun 14, 2002 | 13.38 | 13.71 | 13.06 | 13.65 | 1,088,778 | -0.26(-1.86%) |
Jun 12, 2002 | 13.52 | 13.95 | 13.43 | 13.91 | 1,272,296 | +0.28(+2.02%) |
Jun 11, 2002 | 14.11 | 14.22 | 13.64 | 13.64 | 1,038,828 | -0.31(-2.21%) |
Jun 10, 2002 | 13.99 | 14.21 | 13.90 | 13.95 | 852,843 | -0.13(-0.92%) |
Jun 07, 2002 | 13.91 | 14.25 | 13.69 | 14.08 | 1,938,538 | -0.32(-2.20%) |
Jun 06, 2002 | 14.55 | 14.62 | 14.26 | 14.39 | 1,004,542 | -0.36(-2.42%) |
Jun 05, 2002 | 14.51 | 14.75 | 14.39 | 14.75 | 847,663 | -0.06(-0.38%) |
May 31, 2002 | 15.10 | 15.22 | 14.81 | 14.81 | 1,003,185 | -0.38(-2.51%) |
May 28, 2002 | 15.36 | 15.41 | 15.02 | 15.19 | 1,175,480 | -0.14(-0.90%) |
May 27, 2002 | 15.41 | 15.52 | 15.24 | 15.32 | 558,819 | +0.00(+0.00%) |
May 24, 2002 | 15.41 | 15.52 | 15.24 | 15.32 | 558,819 | -0.34(-2.17%) |
May 23, 2002 | 15.60 | 15.76 | 15.29 | 15.66 | 480,379 | +0.12(+0.78%) |
May 22, 2002 | 15.32 | 15.54 | 15.19 | 15.54 | 1,148,717 | +0.19(+1.21%) |
May 21, 2002 | 15.97 | 15.97 | 15.33 | 15.36 | 3,108,592 | -0.39(-2.47%) |
May 20, 2002 | 15.93 | 16.03 | 15.68 | 15.75 | 1,322,739 | -0.42(-2.61%) |
May 17, 2002 | 16.26 | 16.32 | 15.96 | 16.17 | 1,146,127 | +0.08(+0.50%) |
May 16, 2002 | 15.85 | 16.09 | 15.77 | 16.09 | 907,603 | +0.24(+1.48%) |
May 15, 2002 | 15.61 | 16.30 | 15.57 | 15.85 | 3,615,858 | -0.05(-0.31%) |
May 14, 2002 | 15.84 | 15.95 | 15.61 | 15.90 | 2,568,766 | +0.73(+4.81%) |
May 13, 2002 | 14.64 | 15.20 | 14.59 | 15.17 | 1,254,043 | +0.58(+3.94%) |
May 10, 2002 | 15.12 | 15.17 | 14.51 | 14.59 | 1,045,488 | -0.52(-3.43%) |
May 09, 2002 | 15.57 | 15.60 | 15.09 | 15.11 | 2,390,058 | -0.51(-3.27%) |
May 08, 2002 | 15.00 | 15.65 | 14.91 | 15.62 | 3,729,448 | +1.47(+10.37%) |
May 07, 2002 | 14.30 | 14.39 | 14.00 | 14.16 | 19,523,516 | +0.00(+0.00%) |
May 06, 2002 | 14.39 | 14.66 | 14.14 | 14.16 | 829,656 | -0.41(-2.84%) |
May 03, 2002 | 14.87 | 15.47 | 14.45 | 14.57 | 1,023,658 | -0.36(-2.39%) |
May 02, 2002 | 15.31 | 15.55 | 14.88 | 14.93 | 572,138 | -0.39(-2.54%) |