Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.01 | 12.05 | 11.66 | 11.84 | 344,024 | -0.17(-1.42%) |
Jul 30, 2002 | 12.08 | 12.22 | 11.81 | 12.01 | 288,054 | -0.12(-0.96%) |
Jul 29, 2002 | 11.44 | 12.13 | 11.44 | 12.13 | 490,542 | +0.53(+4.53%) |
Jul 26, 2002 | 11.54 | 11.60 | 11.21 | 11.60 | 284,977 | +0.06(+0.53%) |
Jul 25, 2002 | 11.45 | 11.64 | 10.99 | 11.54 | 629,442 | +0.07(+0.65%) |
Jul 24, 2002 | 11.47 | 11.57 | 10.93 | 11.47 | 773,176 | -0.22(-1.87%) |
Jul 23, 2002 | 11.64 | 11.94 | 11.47 | 11.68 | 583,142 | +0.04(+0.35%) |
Jul 22, 2002 | 11.60 | 11.94 | 11.38 | 11.64 | 413,620 | +0.03(+0.24%) |
Jul 19, 2002 | 11.80 | 11.80 | 11.44 | 11.62 | 563,655 | -0.55(-4.49%) |
Jul 17, 2002 | 12.29 | 12.66 | 11.95 | 12.16 | 359,262 | -0.38(-3.05%) |
Jul 12, 2002 | 12.72 | 12.72 | 12.33 | 12.54 | 359,848 | -0.17(-1.34%) |
Jul 11, 2002 | 12.46 | 12.80 | 12.11 | 12.72 | 801,161 | +0.20(+1.58%) |
Jul 10, 2002 | 12.80 | 12.86 | 12.42 | 12.52 | 337,577 | -0.27(-2.13%) |
Jul 09, 2002 | 12.87 | 12.89 | 12.56 | 12.79 | 509,443 | -0.05(-0.37%) |
Jul 08, 2002 | 13.72 | 13.49 | 12.80 | 12.84 | 854,493 | -0.88(-6.42%) |
Jul 05, 2002 | 13.51 | 13.77 | 13.40 | 13.72 | 240,436 | +0.32(+2.39%) |
Jul 04, 2002 | 13.77 | 13.79 | 13.17 | 13.40 | 346,954 | +0.00(+0.00%) |
Jul 03, 2002 | 13.77 | 13.79 | 13.17 | 13.40 | 346,954 | -0.24(-1.75%) |
Jul 02, 2002 | 14.23 | 14.23 | 13.51 | 13.64 | 454,938 | -0.45(-3.20%) |
Jul 01, 2002 | 14.14 | 14.18 | 13.82 | 14.09 | 369,372 | -0.10(-0.72%) |
Jun 28, 2002 | 14.37 | 14.54 | 14.18 | 14.19 | 763,799 | -0.35(-2.39%) |
Jun 27, 2002 | 14.47 | 14.63 | 13.95 | 14.54 | 432,082 | +0.18(+1.24%) |
Jun 26, 2002 | 14.09 | 14.38 | 13.63 | 14.36 | 592,665 | +0.18(+1.30%) |
Jun 25, 2002 | 14.91 | 15.09 | 14.05 | 14.18 | 477,356 | -0.77(-5.16%) |
Jun 21, 2002 | 14.89 | 15.10 | 14.89 | 14.95 | 368,200 | -0.10(-0.68%) |
Jun 20, 2002 | 14.95 | 15.19 | 14.95 | 15.05 | 319,116 | +0.10(+0.68%) |
Jun 19, 2002 | 14.89 | 15.04 | 14.76 | 14.95 | 436,477 | +0.06(+0.41%) |
Jun 18, 2002 | 15.06 | 15.21 | 14.84 | 14.89 | 248,348 | -0.22(-1.45%) |
Jun 17, 2002 | 14.74 | 15.14 | 14.69 | 15.10 | 212,011 | +0.48(+3.27%) |
Jun 14, 2002 | 14.88 | 14.89 | 14.28 | 14.63 | 314,867 | -0.65(-4.24%) |
Jun 12, 2002 | 15.12 | 15.33 | 15.02 | 15.27 | 289,519 | +0.10(+0.63%) |
Jun 11, 2002 | 15.35 | 15.39 | 15.17 | 15.18 | 282,193 | -0.12(-0.80%) |
Jun 10, 2002 | 15.32 | 15.38 | 15.12 | 15.30 | 267,835 | -0.04(-0.27%) |
Jun 07, 2002 | 15.12 | 15.37 | 15.01 | 15.34 | 392,961 | +0.16(+1.03%) |
Jun 06, 2002 | 15.12 | 15.28 | 14.98 | 15.19 | 545,194 | +0.21(+1.41%) |
Jun 05, 2002 | 15.01 | 15.03 | 14.50 | 14.97 | 549,736 | -0.13(-0.86%) |
May 31, 2002 | 14.93 | 15.42 | 14.87 | 15.10 | 518,820 | +0.33(+2.22%) |
May 29, 2002 | 14.84 | 14.86 | 14.44 | 14.78 | 389,005 | -0.05(-0.37%) |
May 28, 2002 | 14.94 | 14.99 | 14.56 | 14.83 | 660,503 | +0.03(+0.18%) |
May 27, 2002 | 14.85 | 15.02 | 14.74 | 14.80 | 203,660 | +0.00(+0.00%) |
May 24, 2002 | 14.85 | 15.02 | 14.74 | 14.80 | 203,660 | -0.03(-0.18%) |
May 23, 2002 | 14.88 | 14.91 | 14.67 | 14.83 | 255,527 | +0.01(+0.09%) |
May 22, 2002 | 14.98 | 15.01 | 14.64 | 14.82 | 289,812 | -0.15(-1.00%) |
May 21, 2002 | 15.36 | 15.39 | 14.84 | 14.97 | 229,593 | -0.32(-2.10%) |
May 20, 2002 | 15.39 | 15.42 | 15.26 | 15.29 | 225,344 | -0.08(-0.53%) |
May 17, 2002 | 15.52 | 15.52 | 15.12 | 15.37 | 445,268 | -0.15(-0.97%) |
May 16, 2002 | 15.56 | 15.69 | 15.46 | 15.52 | 181,535 | -0.01(-0.09%) |
May 15, 2002 | 15.57 | 15.63 | 15.44 | 15.53 | 313,109 | -0.02(-0.13%) |
May 14, 2002 | 15.60 | 15.69 | 15.35 | 15.55 | 608,782 | +0.10(+0.62%) |
May 13, 2002 | 15.29 | 15.68 | 15.29 | 15.46 | 634,423 | +0.17(+1.12%) |
May 10, 2002 | 15.57 | 15.57 | 15.15 | 15.29 | 293,475 | -0.25(-1.62%) |
May 09, 2002 | 15.68 | 15.70 | 15.51 | 15.54 | 288,201 | -0.14(-0.87%) |
May 08, 2002 | 15.63 | 15.69 | 15.53 | 15.68 | 306,662 | +0.12(+0.75%) |
May 07, 2002 | 15.57 | 15.69 | 15.46 | 15.56 | 433,107 | -0.01(-0.04%) |
May 06, 2002 | 15.64 | 15.97 | 15.53 | 15.57 | 518,234 | -0.07(-0.44%) |
May 03, 2002 | 15.90 | 15.90 | 15.40 | 15.64 | 363,804 | -0.26(-1.63%) |
May 02, 2002 | 15.75 | 16.00 | 15.70 | 15.90 | 405,562 | +0.14(+0.91%) |