Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.35 | 14.50 | 13.72 | 14.13 | 769,630 | -0.26(-1.80%) |
Jul 30, 2002 | 14.13 | 14.41 | 13.97 | 14.39 | 843,704 | +0.22(+1.57%) |
Jul 29, 2002 | 13.43 | 14.45 | 13.36 | 14.17 | 1,292,228 | +0.60(+4.45%) |
Jul 26, 2002 | 12.49 | 13.57 | 12.46 | 13.57 | 2,093,080 | +1.26(+10.27%) |
Jul 25, 2002 | 12.55 | 12.55 | 11.91 | 12.30 | 642,716 | -0.28(-2.22%) |
Jul 24, 2002 | 11.70 | 12.66 | 11.67 | 12.58 | 656,790 | +0.59(+4.93%) |
Jul 23, 2002 | 11.74 | 12.10 | 11.66 | 11.99 | 518,494 | +0.33(+2.85%) |
Jul 22, 2002 | 11.67 | 12.03 | 11.34 | 11.66 | 495,926 | -0.26(-2.21%) |
Jul 19, 2002 | 12.14 | 12.14 | 11.12 | 11.92 | 741,235 | -0.63(-5.00%) |
Jul 17, 2002 | 12.47 | 12.84 | 12.15 | 12.55 | 244,691 | -0.55(-4.23%) |
Jul 12, 2002 | 13.13 | 13.35 | 12.88 | 13.11 | 439,012 | -0.02(-0.12%) |
Jul 11, 2002 | 13.42 | 13.42 | 12.67 | 13.12 | 1,007,655 | -0.33(-2.44%) |
Jul 10, 2002 | 13.77 | 13.83 | 13.42 | 13.45 | 756,543 | -0.34(-2.50%) |
Jul 09, 2002 | 13.20 | 13.69 | 13.23 | 13.79 | 960,247 | +0.59(+4.48%) |
Jul 08, 2002 | 12.92 | 13.05 | 12.90 | 13.20 | 485,926 | +0.29(+2.23%) |
Jul 05, 2002 | 12.09 | 12.97 | 12.01 | 12.92 | 149,382 | +0.79(+6.48%) |
Jul 04, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,358 | +0.00(+0.00%) |
Jul 03, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,358 | -0.42(-3.36%) |
Jul 02, 2002 | 12.94 | 12.94 | 12.34 | 12.55 | 344,691 | -0.33(-2.55%) |
Jul 01, 2002 | 12.93 | 13.13 | 12.66 | 12.88 | 459,753 | -0.08(-0.62%) |
Jun 28, 2002 | 13.11 | 13.36 | 12.72 | 12.96 | 740,494 | -0.20(-1.51%) |
Jun 27, 2002 | 13.13 | 13.29 | 13.03 | 13.16 | 189,876 | +0.02(+0.19%) |
Jun 26, 2002 | 13.20 | 13.41 | 12.84 | 13.13 | 396,049 | -0.07(-0.52%) |
Jun 25, 2002 | 13.83 | 13.83 | 13.20 | 13.20 | 212,839 | -0.52(-3.78%) |
Jun 21, 2002 | 13.94 | 14.01 | 13.83 | 13.72 | 173,580 | -0.29(-2.05%) |
Jun 20, 2002 | 14.11 | 14.22 | 13.97 | 14.01 | 210,864 | -0.10(-0.69%) |
Jun 19, 2002 | 14.18 | 14.22 | 13.93 | 14.11 | 285,926 | -0.07(-0.51%) |
Jun 18, 2002 | 14.27 | 14.35 | 14.11 | 14.18 | 262,222 | +0.04(+0.29%) |
Jun 17, 2002 | 13.80 | 14.24 | 13.80 | 14.14 | 247,407 | +0.36(+2.65%) |
Jun 14, 2002 | 13.90 | 14.13 | 13.68 | 13.77 | 318,024 | -0.42(-2.97%) |
Jun 12, 2002 | 14.25 | 14.31 | 14.08 | 14.20 | 254,815 | +0.06(+0.43%) |
Jun 11, 2002 | 14.18 | 14.28 | 14.00 | 14.13 | 212,345 | -0.03(-0.20%) |
Jun 10, 2002 | 13.90 | 14.25 | 13.84 | 14.16 | 240,740 | +0.17(+1.22%) |
Jun 07, 2002 | 13.75 | 14.26 | 13.57 | 13.99 | 259,506 | +0.18(+1.29%) |
Jun 06, 2002 | 14.15 | 14.17 | 13.61 | 13.81 | 240,740 | -0.19(-1.33%) |
Jun 05, 2002 | 13.97 | 14.23 | 13.90 | 14.00 | 372,592 | -0.26(-1.85%) |
May 31, 2002 | 14.58 | 14.69 | 14.26 | 14.26 | 277,037 | -0.68(-4.58%) |
May 28, 2002 | 14.97 | 14.98 | 14.76 | 14.95 | 246,913 | +0.00(+0.00%) |
May 27, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,382 | +0.00(+0.00%) |
May 24, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,382 | +0.33(+2.24%) |
May 23, 2002 | 14.76 | 14.92 | 14.50 | 14.62 | 505,432 | -0.04(-0.25%) |
May 22, 2002 | 14.62 | 14.69 | 14.56 | 14.66 | 361,234 | +0.02(+0.14%) |
May 21, 2002 | 15.33 | 15.33 | 14.36 | 14.64 | 556,296 | -0.61(-3.99%) |
May 20, 2002 | 15.23 | 15.33 | 14.96 | 15.24 | 235,802 | -0.04(-0.29%) |
May 17, 2002 | 15.28 | 15.35 | 14.90 | 15.29 | 236,296 | +0.14(+0.91%) |
May 16, 2002 | 15.23 | 15.39 | 14.98 | 15.15 | 119,259 | +0.04(+0.29%) |
May 15, 2002 | 15.23 | 15.43 | 15.03 | 15.11 | 328,642 | +0.01(+0.05%) |
May 14, 2002 | 15.11 | 15.39 | 15.05 | 15.10 | 445,185 | -0.08(-0.53%) |
May 13, 2002 | 14.98 | 15.31 | 14.78 | 15.18 | 298,765 | +0.24(+1.63%) |
May 10, 2002 | 14.93 | 15.08 | 14.71 | 14.94 | 476,296 | +0.13(+0.88%) |
May 09, 2002 | 15.64 | 15.64 | 14.74 | 14.81 | 642,222 | -0.66(-4.29%) |
May 08, 2002 | 15.97 | 16.07 | 14.57 | 15.47 | 1,229,630 | -0.68(-4.21%) |
May 07, 2002 | 15.57 | 16.20 | 15.52 | 16.15 | 1,093,087 | +0.63(+4.04%) |
May 06, 2002 | 15.43 | 15.69 | 15.43 | 15.52 | 301,975 | +0.08(+0.50%) |
May 03, 2002 | 15.51 | 15.75 | 15.31 | 15.45 | 494,321 | +0.00(+0.00%) |
May 02, 2002 | 15.39 | 15.53 | 15.26 | 15.45 | 382,716 | +0.02(+0.10%) |