Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.36 | 13.50 | 13.07 | 13.38 | 414,994 | +0.20(+1.54%) |
Jul 30, 2002 | 13.39 | 13.40 | 12.94 | 13.18 | 609,510 | -0.21(-1.56%) |
Jul 29, 2002 | 12.50 | 13.39 | 12.50 | 13.39 | 671,567 | +0.94(+7.57%) |
Jul 26, 2002 | 12.18 | 12.44 | 12.05 | 12.44 | 373,694 | +0.37(+3.10%) |
Jul 25, 2002 | 11.69 | 12.44 | 11.59 | 12.07 | 356,939 | +0.16(+1.35%) |
Jul 24, 2002 | 11.15 | 12.02 | 10.97 | 11.91 | 666,847 | +0.54(+4.71%) |
Jul 23, 2002 | 11.93 | 11.93 | 11.19 | 11.37 | 942,309 | -0.45(-3.85%) |
Jul 22, 2002 | 12.29 | 12.29 | 11.67 | 11.83 | 772,274 | -0.32(-2.60%) |
Jul 19, 2002 | 12.16 | 12.36 | 12.04 | 12.14 | 343,430 | -0.49(-3.90%) |
Jul 17, 2002 | 12.66 | 13.01 | 12.47 | 12.64 | 398,364 | -0.02(-0.17%) |
Jul 12, 2002 | 12.83 | 13.04 | 12.63 | 12.66 | 283,077 | -0.29(-2.23%) |
Jul 11, 2002 | 13.01 | 13.09 | 12.60 | 12.95 | 479,083 | -0.05(-0.41%) |
Jul 10, 2002 | 13.30 | 13.51 | 12.96 | 13.00 | 335,769 | -0.36(-2.72%) |
Jul 09, 2002 | 13.63 | 13.63 | 13.36 | 13.36 | 415,741 | -0.26(-1.92%) |
Jul 08, 2002 | 13.53 | 13.63 | 13.53 | 13.63 | 279,154 | +0.09(+0.67%) |
Jul 05, 2002 | 13.14 | 13.56 | 13.14 | 13.53 | 177,881 | +0.39(+2.97%) |
Jul 04, 2002 | 13.36 | 13.75 | 13.12 | 13.14 | 405,464 | +0.00(+0.00%) |
Jul 03, 2002 | 13.36 | 13.75 | 13.12 | 13.14 | 405,464 | -0.26(-1.92%) |
Jul 02, 2002 | 13.62 | 13.70 | 13.36 | 13.40 | 358,378 | -0.28(-2.03%) |
Jul 01, 2002 | 13.49 | 13.79 | 13.34 | 13.68 | 358,939 | +0.16(+1.19%) |
Jun 28, 2002 | 13.44 | 13.90 | 13.14 | 13.52 | 1,161,460 | +0.11(+0.80%) |
Jun 27, 2002 | 13.22 | 13.42 | 13.22 | 13.41 | 486,744 | +0.19(+1.42%) |
Jun 26, 2002 | 13.21 | 13.33 | 12.99 | 13.22 | 449,000 | -0.14(-1.04%) |
Jun 25, 2002 | 13.64 | 13.78 | 13.27 | 13.36 | 521,498 | -0.54(-3.89%) |
Jun 21, 2002 | 13.96 | 14.08 | 13.86 | 13.90 | 480,952 | -0.07(-0.50%) |
Jun 20, 2002 | 13.94 | 14.20 | 13.81 | 13.97 | 409,949 | +0.12(+0.85%) |
Jun 19, 2002 | 14.04 | 14.12 | 13.82 | 13.86 | 466,377 | -0.12(-0.88%) |
Jun 18, 2002 | 13.91 | 14.11 | 13.89 | 13.98 | 362,489 | +0.04(+0.27%) |
Jun 17, 2002 | 13.49 | 14.08 | 13.27 | 13.94 | 319,887 | +0.33(+2.40%) |
Jun 14, 2002 | 13.43 | 13.90 | 13.26 | 13.62 | 414,059 | -0.24(-1.74%) |
Jun 12, 2002 | 13.86 | 13.95 | 13.73 | 13.86 | 213,196 | +0.00(+0.00%) |
Jun 11, 2002 | 13.81 | 14.19 | 13.78 | 13.86 | 517,948 | -0.04(-0.31%) |
Jun 10, 2002 | 13.99 | 14.06 | 13.70 | 13.90 | 291,299 | -0.04(-0.27%) |
Jun 07, 2002 | 13.75 | 13.99 | 13.38 | 13.94 | 467,872 | +0.13(+0.97%) |
Jun 06, 2002 | 13.96 | 14.07 | 13.75 | 13.80 | 418,918 | -0.16(-1.15%) |
Jun 05, 2002 | 14.13 | 14.34 | 13.86 | 13.96 | 460,025 | -0.71(-4.82%) |
May 31, 2002 | 14.48 | 14.73 | 14.42 | 14.67 | 628,003 | +0.35(+2.43%) |
May 28, 2002 | 14.25 | 14.41 | 14.25 | 14.32 | 557,934 | +0.03(+0.22%) |
May 27, 2002 | 14.29 | 14.40 | 14.20 | 14.29 | 183,673 | +0.00(+0.00%) |
May 24, 2002 | 14.29 | 14.40 | 14.20 | 14.29 | 178,068 | -0.07(-0.52%) |
May 23, 2002 | 14.25 | 14.37 | 14.18 | 14.36 | 212,635 | +0.11(+0.79%) |
May 22, 2002 | 14.32 | 14.36 | 14.21 | 14.25 | 371,084 | -0.06(-0.45%) |
May 21, 2002 | 14.32 | 14.43 | 14.21 | 14.32 | 132,476 | +0.00(+0.00%) |
May 20, 2002 | 14.48 | 14.48 | 14.26 | 14.32 | 248,510 | -0.17(-1.18%) |
May 17, 2002 | 14.42 | 14.57 | 14.42 | 14.49 | 172,649 | +0.06(+0.45%) |
May 16, 2002 | 14.46 | 14.58 | 14.41 | 14.42 | 224,033 | -0.03(-0.22%) |
May 15, 2002 | 14.40 | 14.61 | 14.32 | 14.46 | 339,880 | +0.05(+0.37%) |
May 14, 2002 | 14.19 | 14.32 | 14.19 | 14.40 | 261,590 | +0.21(+1.51%) |
May 13, 2002 | 14.11 | 14.34 | 13.91 | 14.19 | 215,625 | +0.27(+1.92%) |
May 10, 2002 | 13.94 | 14.13 | 13.91 | 13.92 | 308,302 | -0.03(-0.19%) |
May 09, 2002 | 14.14 | 14.26 | 13.94 | 13.95 | 310,171 | -0.29(-2.07%) |
May 08, 2002 | 14.31 | 14.42 | 14.02 | 14.24 | 499,450 | +0.06(+0.45%) |
May 07, 2002 | 14.23 | 14.42 | 14.18 | 14.18 | 644,819 | -0.05(-0.38%) |
May 06, 2002 | 14.29 | 14.45 | 14.23 | 14.23 | 761,227 | -0.02(-0.11%) |
May 03, 2002 | 14.05 | 14.34 | 14.00 | 14.25 | 523,740 | +0.28(+1.99%) |
May 02, 2002 | 13.92 | 14.04 | 13.82 | 13.97 | 593,436 | +0.11(+0.77%) |