Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.35 | 13.50 | 13.06 | 13.37 | 415,219 | +0.20(+1.54%) |
Jul 30, 2002 | 13.38 | 13.39 | 12.93 | 13.17 | 609,841 | -0.21(-1.56%) |
Jul 29, 2002 | 12.49 | 13.38 | 12.49 | 13.38 | 671,931 | +0.94(+7.57%) |
Jul 26, 2002 | 12.17 | 12.44 | 12.04 | 12.44 | 373,897 | +0.37(+3.10%) |
Jul 25, 2002 | 11.69 | 12.44 | 11.58 | 12.06 | 357,133 | +0.16(+1.35%) |
Jul 24, 2002 | 11.14 | 12.01 | 10.97 | 11.90 | 667,209 | +0.53(+4.71%) |
Jul 23, 2002 | 11.92 | 11.92 | 11.18 | 11.37 | 942,820 | -0.45(-3.85%) |
Jul 22, 2002 | 12.29 | 12.29 | 11.66 | 11.82 | 772,692 | -0.32(-2.60%) |
Jul 19, 2002 | 12.15 | 12.35 | 12.04 | 12.14 | 343,616 | -0.49(-3.90%) |
Jul 17, 2002 | 12.65 | 13.00 | 12.46 | 12.63 | 398,580 | -0.02(-0.17%) |
Jul 12, 2002 | 12.83 | 13.03 | 12.62 | 12.65 | 283,231 | -0.29(-2.23%) |
Jul 11, 2002 | 13.00 | 13.08 | 12.60 | 12.94 | 479,343 | -0.05(-0.41%) |
Jul 10, 2002 | 13.30 | 13.50 | 12.96 | 12.99 | 335,951 | -0.36(-2.72%) |
Jul 09, 2002 | 13.62 | 13.62 | 13.36 | 13.36 | 415,967 | -0.26(-1.92%) |
Jul 08, 2002 | 13.53 | 13.62 | 13.53 | 13.62 | 279,305 | +0.09(+0.67%) |
Jul 05, 2002 | 13.14 | 13.55 | 13.14 | 13.53 | 177,977 | +0.39(+2.97%) |
Jul 04, 2002 | 13.35 | 13.74 | 13.12 | 13.14 | 405,684 | +0.00(+0.00%) |
Jul 03, 2002 | 13.35 | 13.74 | 13.12 | 13.14 | 405,684 | -0.26(-1.92%) |
Jul 02, 2002 | 13.61 | 13.69 | 13.35 | 13.39 | 358,572 | -0.28(-2.03%) |
Jul 01, 2002 | 13.48 | 13.78 | 13.33 | 13.67 | 359,133 | +0.16(+1.19%) |
Jun 28, 2002 | 13.44 | 13.90 | 13.14 | 13.51 | 1,162,090 | +0.11(+0.80%) |
Jun 27, 2002 | 13.21 | 13.41 | 13.21 | 13.40 | 487,008 | +0.19(+1.42%) |
Jun 26, 2002 | 13.20 | 13.32 | 12.98 | 13.22 | 449,244 | -0.14(-1.04%) |
Jun 25, 2002 | 13.63 | 13.77 | 13.26 | 13.36 | 521,781 | -0.54(-3.89%) |
Jun 21, 2002 | 13.96 | 14.07 | 13.85 | 13.90 | 481,213 | -0.07(-0.50%) |
Jun 20, 2002 | 13.93 | 14.20 | 13.80 | 13.97 | 410,171 | +0.12(+0.85%) |
Jun 19, 2002 | 14.03 | 14.12 | 13.82 | 13.85 | 466,630 | -0.12(-0.88%) |
Jun 18, 2002 | 13.91 | 14.10 | 13.88 | 13.97 | 362,685 | +0.04(+0.27%) |
Jun 17, 2002 | 13.48 | 14.07 | 13.27 | 13.93 | 320,060 | +0.33(+2.40%) |
Jun 14, 2002 | 13.43 | 13.89 | 13.25 | 13.61 | 414,284 | -0.24(-1.74%) |
Jun 12, 2002 | 13.85 | 13.94 | 13.72 | 13.85 | 213,311 | +0.00(+0.00%) |
Jun 11, 2002 | 13.81 | 14.18 | 13.77 | 13.85 | 518,229 | -0.04(-0.31%) |
Jun 10, 2002 | 13.98 | 14.05 | 13.69 | 13.89 | 291,457 | -0.04(-0.27%) |
Jun 07, 2002 | 13.74 | 13.98 | 13.37 | 13.93 | 468,126 | +0.13(+0.97%) |
Jun 06, 2002 | 13.96 | 14.06 | 13.74 | 13.79 | 419,145 | -0.16(-1.15%) |
Jun 05, 2002 | 14.12 | 14.34 | 13.85 | 13.96 | 460,274 | -0.71(-4.82%) |
May 31, 2002 | 14.47 | 14.73 | 14.42 | 14.66 | 628,343 | +0.35(+2.43%) |
May 28, 2002 | 14.24 | 14.40 | 14.24 | 14.31 | 558,237 | +0.03(+0.22%) |
May 27, 2002 | 14.28 | 14.39 | 14.19 | 14.28 | 183,773 | +0.00(+0.00%) |
May 24, 2002 | 14.28 | 14.39 | 14.19 | 14.28 | 178,164 | -0.07(-0.52%) |
May 23, 2002 | 14.24 | 14.36 | 14.17 | 14.36 | 212,750 | +0.11(+0.79%) |
May 22, 2002 | 14.31 | 14.35 | 14.20 | 14.24 | 371,285 | -0.06(-0.45%) |
May 21, 2002 | 14.31 | 14.43 | 14.20 | 14.31 | 132,548 | +0.00(+0.00%) |
May 20, 2002 | 14.47 | 14.47 | 14.25 | 14.31 | 248,645 | -0.17(-1.18%) |
May 17, 2002 | 14.42 | 14.56 | 14.42 | 14.48 | 172,743 | +0.06(+0.45%) |
May 16, 2002 | 14.45 | 14.58 | 14.40 | 14.42 | 224,154 | -0.03(-0.22%) |
May 15, 2002 | 14.39 | 14.60 | 14.31 | 14.45 | 340,064 | +0.05(+0.37%) |
May 14, 2002 | 14.18 | 14.31 | 14.18 | 14.39 | 261,732 | +0.21(+1.51%) |
May 13, 2002 | 14.11 | 14.33 | 13.91 | 14.18 | 215,742 | +0.27(+1.92%) |
May 10, 2002 | 13.93 | 14.12 | 13.91 | 13.91 | 308,469 | -0.03(-0.19%) |
May 09, 2002 | 14.14 | 14.26 | 13.93 | 13.94 | 310,339 | -0.29(-2.07%) |
May 08, 2002 | 14.30 | 14.42 | 14.01 | 14.23 | 499,721 | +0.06(+0.45%) |
May 07, 2002 | 14.22 | 14.41 | 14.17 | 14.17 | 645,169 | -0.05(-0.38%) |
May 06, 2002 | 14.28 | 14.44 | 14.22 | 14.22 | 761,640 | -0.02(-0.11%) |
May 03, 2002 | 14.04 | 14.33 | 13.99 | 14.24 | 524,024 | +0.28(+1.99%) |
May 02, 2002 | 13.91 | 14.04 | 13.81 | 13.96 | 593,757 | +0.11(+0.77%) |