Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.66 | 12.66 | 12.41 | 12.54 | 79,503 | -0.08(-0.62%) |
Jul 30, 2002 | 12.74 | 12.74 | 12.38 | 12.62 | 127,139 | -0.11(-0.90%) |
Jul 29, 2002 | 12.40 | 12.73 | 12.32 | 12.73 | 32,634 | +0.30(+2.42%) |
Jul 26, 2002 | 12.29 | 12.44 | 12.22 | 12.43 | 65,063 | +0.14(+1.13%) |
Jul 25, 2002 | 11.99 | 12.35 | 11.96 | 12.29 | 6,240,798 | +0.16(+1.29%) |
Jul 24, 2002 | 11.96 | 12.16 | 11.84 | 12.13 | 93,445 | +0.14(+1.21%) |
Jul 23, 2002 | 11.75 | 12.00 | 11.75 | 11.99 | 63,403 | +0.14(+1.17%) |
Jul 22, 2002 | 11.97 | 11.98 | 11.75 | 11.85 | 66,557 | +0.05(+0.46%) |
Jul 19, 2002 | 11.84 | 12.07 | 11.15 | 11.80 | 97,761 | -1.04(-8.08%) |
Jul 17, 2002 | 12.93 | 13.12 | 12.70 | 12.83 | 28,880 | -0.22(-1.71%) |
Jul 12, 2002 | 13.36 | 13.36 | 12.95 | 13.06 | 57,428 | -0.05(-0.41%) |
Jul 11, 2002 | 13.69 | 13.69 | 13.11 | 13.11 | 36,681 | -0.60(-4.35%) |
Jul 10, 2002 | 14.13 | 14.36 | 13.71 | 13.71 | 13,444 | -0.36(-2.53%) |
Jul 09, 2002 | 14.46 | 14.46 | 14.06 | 14.06 | 34,855 | -0.40(-2.75%) |
Jul 08, 2002 | 14.31 | 14.46 | 14.31 | 14.46 | 35,519 | +0.15(+1.05%) |
Jul 05, 2002 | 14.30 | 14.31 | 13.89 | 14.31 | 16,265 | +0.06(+0.42%) |
Jul 04, 2002 | 13.89 | 14.37 | 13.86 | 14.25 | 15,767 | +0.00(+0.00%) |
Jul 03, 2002 | 13.89 | 14.37 | 13.86 | 14.25 | 15,767 | +0.39(+2.83%) |
Jul 02, 2002 | 13.81 | 13.97 | 13.80 | 13.86 | 13,776 | -0.01(-0.04%) |
Jul 01, 2002 | 14.44 | 14.57 | 13.86 | 13.86 | 42,490 | -0.68(-4.68%) |
Jun 28, 2002 | 14.22 | 14.90 | 14.18 | 14.54 | 138,094 | +0.39(+2.72%) |
Jun 27, 2002 | 13.89 | 14.21 | 13.85 | 14.16 | 33,195 | +0.31(+2.22%) |
Jun 26, 2002 | 13.50 | 13.92 | 13.41 | 13.85 | 73,694 | +0.30(+2.18%) |
Jun 25, 2002 | 13.38 | 13.80 | 13.35 | 13.56 | 22,075 | +0.18(+1.37%) |
Jun 21, 2002 | 13.14 | 13.48 | 13.13 | 13.37 | 60,250 | +0.26(+2.00%) |
Jun 20, 2002 | 13.48 | 13.70 | 13.07 | 13.11 | 46,142 | -0.24(-1.80%) |
Jun 19, 2002 | 13.47 | 13.50 | 13.35 | 13.35 | 84,649 | -0.05(-0.36%) |
Jun 18, 2002 | 13.50 | 13.50 | 13.30 | 13.40 | 140,915 | -0.06(-0.45%) |
Jun 17, 2002 | 13.00 | 13.50 | 13.00 | 13.46 | 25,228 | +0.69(+5.43%) |
Jun 14, 2002 | 12.74 | 13.13 | 12.69 | 12.77 | 51,785 | -0.16(-1.21%) |
Jun 12, 2002 | 12.70 | 13.01 | 12.70 | 12.92 | 75,022 | +0.04(+0.33%) |
Jun 11, 2002 | 12.91 | 13.00 | 12.65 | 12.88 | 95,105 | -0.07(-0.56%) |
Jun 10, 2002 | 12.94 | 12.95 | 12.77 | 12.95 | 59,254 | +0.01(+0.05%) |
Jun 07, 2002 | 12.95 | 12.95 | 12.74 | 12.95 | 23,402 | +0.22(+1.70%) |
Jun 06, 2002 | 12.77 | 12.92 | 12.65 | 12.73 | 149,712 | -0.22(-1.72%) |
Jun 05, 2002 | 12.80 | 12.95 | 12.69 | 12.95 | 36,847 | +0.37(+2.92%) |
May 31, 2002 | 12.63 | 13.02 | 12.57 | 12.59 | 80,997 | -0.77(-5.77%) |
May 28, 2002 | 13.28 | 13.65 | 13.25 | 13.36 | 177,929 | +0.02(+0.18%) |
May 27, 2002 | 13.69 | 13.70 | 13.16 | 13.33 | 55,768 | +0.00(+0.00%) |
May 24, 2002 | 13.69 | 13.70 | 13.16 | 13.33 | 55,768 | -0.37(-2.73%) |
May 23, 2002 | 13.46 | 13.71 | 13.32 | 13.71 | 119,006 | +0.27(+1.97%) |
May 22, 2002 | 13.44 | 13.56 | 13.44 | 13.44 | 63,237 | -0.11(-0.80%) |
May 21, 2002 | 13.50 | 13.56 | 13.42 | 13.55 | 69,877 | +0.14(+1.07%) |
May 20, 2002 | 20.05 | 14.46 | 13.40 | 13.41 | 41,328 | +0.13(+0.96%) |
May 16, 2002 | 13.33 | 13.40 | 13.27 | 13.28 | 65,976 | -0.06(-0.42%) |
May 15, 2002 | 13.29 | 13.34 | 13.27 | 13.34 | 23,900 | +0.09(+0.70%) |
May 14, 2002 | 13.32 | 13.34 | 13.20 | 13.24 | 12,448 | -0.00(-0.03%) |
May 13, 2002 | 13.19 | 13.34 | 13.17 | 13.25 | 10,207 | -0.01(-0.06%) |
May 10, 2002 | 13.27 | 13.27 | 13.19 | 13.26 | 37,843 | +0.03(+0.24%) |
May 09, 2002 | 13.21 | 13.38 | 13.19 | 13.22 | 19,917 | +0.05(+0.37%) |
May 08, 2002 | 13.23 | 13.36 | 13.15 | 13.17 | 16,431 | -0.06(-0.48%) |
May 07, 2002 | 13.33 | 13.46 | 13.24 | 13.24 | 30,374 | -0.05(-0.39%) |
May 06, 2002 | 13.17 | 13.36 | 13.17 | 13.29 | 44,814 | +0.12(+0.88%) |
May 03, 2002 | 13.25 | 13.27 | 13.07 | 13.17 | 27,386 | -0.08(-0.61%) |
May 02, 2002 | 13.23 | 13.25 | 13.15 | 13.25 | 40,083 | +0.04(+0.33%) |