Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.16 | 12.16 | 12.15 | 12.15 | 1,930 | +0.19(+1.56%) |
Jul 30, 2002 | 11.92 | 12.16 | 11.92 | 11.96 | 1,154 | -0.20(-1.62%) |
Jul 29, 2002 | 11.72 | 12.21 | 11.54 | 12.16 | 80,439 | +0.46(+3.96%) |
Jul 26, 2002 | 11.07 | 11.70 | 10.68 | 11.69 | 9,650 | +1.21(+11.55%) |
Jul 25, 2002 | 11.42 | 11.42 | 10.48 | 10.48 | 4,063 | -0.44(-4.05%) |
Jul 24, 2002 | 11.10 | 11.10 | 10.93 | 10.93 | 3,352 | -0.11(-0.98%) |
Jul 23, 2002 | 11.17 | 11.26 | 10.78 | 11.04 | 5,688 | +0.80(+7.79%) |
Jul 22, 2002 | 10.98 | 10.98 | 10.24 | 10.24 | 118,242 | -0.69(-6.31%) |
Jul 19, 2002 | 10.88 | 11.47 | 10.88 | 10.93 | 13,002 | +0.00(+0.00%) |
Jul 17, 2002 | 10.88 | 11.71 | 10.78 | 10.93 | 8,939 | +0.05(+0.45%) |
Jul 12, 2002 | 11.71 | 11.71 | 10.88 | 10.88 | 4,368 | -0.39(-3.50%) |
Jul 11, 2002 | 11.52 | 11.71 | 10.88 | 11.27 | 19,300 | -0.25(-2.13%) |
Jul 10, 2002 | 11.68 | 12.28 | 11.49 | 11.52 | 9,142 | -0.17(-1.43%) |
Jul 09, 2002 | 12.16 | 12.79 | 11.69 | 11.69 | 5,079 | -0.47(-3.88%) |
Jul 08, 2002 | 12.47 | 12.47 | 12.16 | 12.16 | 4,164 | -0.32(-2.53%) |
Jul 05, 2002 | 12.46 | 12.47 | 12.16 | 12.47 | 1,320 | +0.17(+1.36%) |
Jul 04, 2002 | 12.65 | 12.80 | 12.16 | 12.31 | 8,329 | +0.00(+0.00%) |
Jul 03, 2002 | 12.65 | 12.80 | 12.16 | 12.31 | 8,329 | -0.25(-1.96%) |
Jul 02, 2002 | 12.95 | 12.95 | 12.55 | 12.55 | 5,993 | -0.44(-3.41%) |
Jul 01, 2002 | 13.14 | 13.63 | 12.99 | 12.99 | 8,634 | -0.07(-0.53%) |
Jun 28, 2002 | 13.63 | 14.21 | 13.04 | 13.06 | 114,483 | -0.64(-4.67%) |
Jun 27, 2002 | 14.16 | 14.22 | 13.69 | 13.70 | 22,856 | -0.13(-0.93%) |
Jun 26, 2002 | 14.02 | 14.02 | 13.60 | 13.83 | 8,939 | -0.25(-1.81%) |
Jun 25, 2002 | 14.16 | 14.17 | 13.98 | 14.09 | 3,860 | -0.14(-0.98%) |
Jun 21, 2002 | 14.16 | 14.22 | 14.13 | 14.22 | 208,752 | +0.05(+0.35%) |
Jun 20, 2002 | 14.13 | 14.25 | 13.79 | 14.18 | 2,336 | -0.05(-0.35%) |
Jun 19, 2002 | 14.27 | 14.27 | 13.93 | 14.22 | 8,126 | -0.05(-0.35%) |
Jun 18, 2002 | 14.32 | 14.32 | 14.27 | 14.27 | 507 | -0.05(-0.34%) |
Jun 17, 2002 | 14.47 | 14.47 | 14.27 | 14.32 | 4,368 | -0.15(-1.02%) |
Jun 14, 2002 | 14.47 | 14.47 | 14.47 | 14.47 | 11,885 | +0.00(+0.00%) |
Jun 12, 2002 | 14.47 | 14.47 | 14.32 | 14.47 | 1,726 | +0.00(+0.00%) |
Jun 11, 2002 | 14.40 | 14.47 | 13.99 | 14.47 | 7,923 | +0.07(+0.48%) |
Jun 10, 2002 | 14.27 | 14.44 | 14.27 | 14.40 | 507 | +0.13(+0.90%) |
Jun 07, 2002 | 13.68 | 14.27 | 13.68 | 14.27 | 1,218 | +0.49(+3.57%) |
Jun 06, 2002 | 14.48 | 14.56 | 13.78 | 13.78 | 10,361 | -0.98(-6.67%) |
Jun 05, 2002 | 14.87 | 14.87 | 14.47 | 14.77 | 1,523 | -0.15(-0.99%) |
May 31, 2002 | 14.57 | 15.01 | 14.57 | 14.91 | 72,326 | +0.30(+2.02%) |
May 28, 2002 | 13.98 | 14.62 | 13.98 | 14.62 | 1,218 | +0.34(+2.41%) |
May 27, 2002 | 13.98 | 14.47 | 13.98 | 14.27 | 914 | +0.00(+0.00%) |
May 24, 2002 | 13.98 | 14.47 | 13.98 | 14.27 | 914 | +0.34(+2.47%) |
May 23, 2002 | 14.56 | 14.56 | 14.56 | 13.93 | 1,015 | -0.25(-1.74%) |
May 22, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 507 | -0.30(-2.04%) |
May 21, 2002 | 14.18 | 14.47 | 14.18 | 14.47 | 406 | +0.20(+1.38%) |
May 20, 2002 | 14.41 | 14.77 | 14.27 | 14.27 | 2,844 | -0.49(-3.33%) |
May 17, 2002 | 14.52 | 14.77 | 14.52 | 14.77 | 2,945 | +0.00(+0.00%) |
May 16, 2002 | 13.99 | 14.77 | 13.99 | 14.77 | 15,339 | +0.84(+6.01%) |
May 15, 2002 | 13.49 | 14.25 | 13.49 | 13.93 | 26,106 | +0.16(+1.14%) |
May 14, 2002 | 13.78 | 13.78 | 13.44 | 13.77 | 11,783 | -0.01(-0.07%) |
May 13, 2002 | 13.50 | 14.18 | 13.00 | 13.78 | 10,869 | +0.00(+0.00%) |
May 10, 2002 | 13.62 | 13.78 | 13.50 | 13.78 | 7,720 | +0.25(+1.82%) |
May 09, 2002 | 13.29 | 13.72 | 13.29 | 13.54 | 6,501 | +0.41(+3.15%) |
May 08, 2002 | 12.50 | 13.59 | 12.15 | 13.12 | 16,456 | +0.32(+2.54%) |
May 07, 2002 | 12.60 | 12.80 | 12.50 | 12.80 | 4,164 | +0.24(+1.88%) |
May 06, 2002 | 12.60 | 12.80 | 12.56 | 12.56 | 2,133 | -0.24(-1.85%) |
May 03, 2002 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
May 02, 2002 | 12.27 | 12.80 | 12.27 | 12.80 | 8,532 | +0.00(+0.00%) |