Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.65 | 12.70 | 12.48 | 12.69 | 347,842 | +0.24(+1.91%) |
Jul 30, 2002 | 12.59 | 12.62 | 12.42 | 12.45 | 209,453 | -0.21(-1.63%) |
Jul 29, 2002 | 12.32 | 12.66 | 12.27 | 12.66 | 79,565 | +0.48(+3.94%) |
Jul 26, 2002 | 12.06 | 12.19 | 12.06 | 12.18 | 72,424 | -0.04(-0.34%) |
Jul 25, 2002 | 11.87 | 12.25 | 11.86 | 12.22 | 195,852 | +0.24(+2.04%) |
Jul 24, 2002 | 11.29 | 11.98 | 11.29 | 11.98 | 131,588 | +0.45(+3.90%) |
Jul 23, 2002 | 11.46 | 11.59 | 11.35 | 11.53 | 125,128 | +0.13(+1.16%) |
Jul 22, 2002 | 11.53 | 11.55 | 11.20 | 11.39 | 194,832 | +0.11(+1.02%) |
Jul 19, 2002 | 11.66 | 11.66 | 11.19 | 11.28 | 138,388 | -0.94(-7.66%) |
Jul 17, 2002 | 12.27 | 12.38 | 12.21 | 12.21 | 73,444 | -0.19(-1.52%) |
Jul 12, 2002 | 12.38 | 12.65 | 12.31 | 12.40 | 136,688 | -0.25(-1.95%) |
Jul 11, 2002 | 12.69 | 12.79 | 12.46 | 12.65 | 131,248 | -0.30(-2.32%) |
Jul 10, 2002 | 13.12 | 13.19 | 12.89 | 12.95 | 81,945 | -0.19(-1.43%) |
Jul 09, 2002 | 13.34 | 13.38 | 13.14 | 13.14 | 106,426 | -0.24(-1.82%) |
Jul 08, 2002 | 13.38 | 13.49 | 13.37 | 13.38 | 90,445 | +0.01(+0.11%) |
Jul 05, 2002 | 13.14 | 13.37 | 13.14 | 13.37 | 18,021 | +0.16(+1.18%) |
Jul 04, 2002 | 13.24 | 13.36 | 13.06 | 13.21 | 52,023 | +0.00(+0.00%) |
Jul 03, 2002 | 13.24 | 13.36 | 13.06 | 13.21 | 52,023 | -0.09(-0.66%) |
Jul 02, 2002 | 13.43 | 13.43 | 13.26 | 13.30 | 44,882 | -0.09(-0.64%) |
Jul 01, 2002 | 13.40 | 13.51 | 13.38 | 13.38 | 83,985 | +0.00(+0.02%) |
Jun 28, 2002 | 13.48 | 13.53 | 13.38 | 13.38 | 28,221 | -0.06(-0.42%) |
Jun 27, 2002 | 13.41 | 13.45 | 13.23 | 13.44 | 72,084 | +0.15(+1.15%) |
Jun 26, 2002 | 13.11 | 13.38 | 13.04 | 13.28 | 87,045 | -0.01(-0.09%) |
Jun 25, 2002 | 13.68 | 13.70 | 13.25 | 13.30 | 123,427 | -0.53(-3.81%) |
Jun 21, 2002 | 13.82 | 13.97 | 13.74 | 13.82 | 94,866 | -0.11(-0.76%) |
Jun 20, 2002 | 13.96 | 14.08 | 13.92 | 13.93 | 34,002 | -0.05(-0.36%) |
Jun 19, 2002 | 14.01 | 14.07 | 13.92 | 13.98 | 29,241 | -0.04(-0.29%) |
Jun 18, 2002 | 13.96 | 14.05 | 13.96 | 14.02 | 39,442 | +0.03(+0.23%) |
Jun 17, 2002 | 13.84 | 14.03 | 13.84 | 13.99 | 61,203 | +0.14(+1.04%) |
Jun 14, 2002 | 13.78 | 13.85 | 13.65 | 13.84 | 124,788 | -0.24(-1.71%) |
Jun 12, 2002 | 13.90 | 14.08 | 13.90 | 14.08 | 47,263 | +0.15(+1.10%) |
Jun 11, 2002 | 14.11 | 14.13 | 13.92 | 13.93 | 132,948 | -0.07(-0.52%) |
Jun 10, 2002 | 13.94 | 14.05 | 13.94 | 14.01 | 57,123 | +0.02(+0.13%) |
Jun 07, 2002 | 13.94 | 14.07 | 13.94 | 13.99 | 51,683 | -0.03(-0.21%) |
Jun 06, 2002 | 14.22 | 14.26 | 13.99 | 14.02 | 68,344 | -0.22(-1.55%) |
Jun 05, 2002 | 14.03 | 14.25 | 14.03 | 14.24 | 61,883 | +0.03(+0.23%) |
May 31, 2002 | 14.09 | 14.28 | 14.09 | 14.21 | 18,701 | +0.23(+1.62%) |
May 28, 2002 | 14.16 | 14.16 | 13.95 | 13.98 | 70,044 | -0.19(-1.31%) |
May 27, 2002 | 14.22 | 14.29 | 14.12 | 14.16 | 42,162 | +0.00(+0.00%) |
May 24, 2002 | 14.22 | 14.29 | 14.12 | 14.16 | 42,162 | -0.06(-0.43%) |
May 23, 2002 | 14.25 | 14.26 | 14.16 | 14.23 | 43,522 | +0.00(+0.00%) |
May 22, 2002 | 14.13 | 14.24 | 14.08 | 14.23 | 21,081 | +0.10(+0.71%) |
May 21, 2002 | 14.25 | 14.25 | 14.08 | 14.13 | 129,888 | -0.09(-0.64%) |
May 20, 2002 | 14.30 | 14.31 | 14.16 | 14.22 | 273,037 | -0.10(-0.70%) |
May 17, 2002 | 14.35 | 14.35 | 14.22 | 14.32 | 51,343 | +0.00(+0.02%) |
May 16, 2002 | 14.23 | 14.35 | 14.23 | 14.31 | 3,438,301 | +0.10(+0.70%) |
May 15, 2002 | 14.27 | 14.33 | 14.19 | 14.21 | 57,803 | -0.14(-0.96%) |
May 14, 2002 | 14.40 | 14.40 | 14.27 | 14.35 | 174,771 | -0.01(-0.04%) |
May 13, 2002 | 14.26 | 14.38 | 14.24 | 14.36 | 65,624 | +0.10(+0.72%) |
May 10, 2002 | 14.30 | 14.34 | 14.22 | 14.26 | 97,246 | -0.04(-0.29%) |
May 09, 2002 | 14.26 | 14.35 | 14.26 | 14.30 | 58,483 | +0.02(+0.12%) |
May 08, 2002 | 14.28 | 14.30 | 14.18 | 14.28 | 70,044 | -0.03(-0.19%) |
May 07, 2002 | 14.33 | 14.37 | 14.28 | 14.30 | 38,422 | -0.02(-0.14%) |
May 06, 2002 | 14.38 | 14.44 | 14.33 | 14.33 | 50,323 | -0.01(-0.06%) |
May 03, 2002 | 14.41 | 14.41 | 14.29 | 14.33 | 41,822 | -0.14(-0.94%) |
May 02, 2002 | 14.35 | 14.48 | 14.33 | 14.47 | 115,947 | +0.15(+1.03%) |