Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.67 | 11.75 | 11.46 | 11.75 | 2,924,503 | -0.00(-0.03%) |
Jul 30, 2002 | 11.77 | 11.85 | 11.38 | 11.76 | 3,417,489 | -0.10(-0.87%) |
Jul 29, 2002 | 11.24 | 11.93 | 11.21 | 11.86 | 3,111,198 | +0.74(+6.65%) |
Jul 26, 2002 | 10.97 | 11.12 | 10.86 | 11.12 | 4,278,529 | +0.23(+2.11%) |
Jul 25, 2002 | 10.70 | 11.12 | 10.50 | 10.89 | 3,252,973 | +0.08(+0.74%) |
Jul 24, 2002 | 10.01 | 10.85 | 9.975 | 10.81 | 3,363,305 | +0.62(+6.08%) |
Jul 23, 2002 | 10.38 | 10.65 | 10.07 | 10.19 | 3,661,174 | -0.09(-0.92%) |
Jul 22, 2002 | 10.47 | 10.68 | 10.08 | 10.29 | 4,885,496 | -0.19(-1.79%) |
Jul 19, 2002 | 10.56 | 10.88 | 10.43 | 10.47 | 3,674,930 | -0.57(-5.15%) |
Jul 17, 2002 | 10.94 | 11.22 | 10.85 | 11.04 | 3,447,528 | -0.57(-4.89%) |
Jul 12, 2002 | 11.56 | 11.88 | 11.44 | 11.61 | 3,216,757 | +0.02(+0.18%) |
Jul 11, 2002 | 11.65 | 11.82 | 11.30 | 11.59 | 4,345,065 | -0.09(-0.78%) |
Jul 10, 2002 | 12.10 | 12.14 | 11.65 | 11.68 | 3,556,176 | -0.45(-3.72%) |
Jul 09, 2002 | 12.01 | 12.38 | 11.98 | 12.13 | 3,900,367 | +0.11(+0.95%) |
Jul 08, 2002 | 12.22 | 12.22 | 11.91 | 12.01 | 3,800,984 | -0.20(-1.66%) |
Jul 05, 2002 | 11.95 | 12.31 | 11.93 | 12.22 | 1,813,040 | +0.38(+3.25%) |
Jul 04, 2002 | 11.86 | 11.94 | 11.51 | 11.83 | 3,252,131 | +0.00(+0.00%) |
Jul 03, 2002 | 11.86 | 11.94 | 11.51 | 11.83 | 3,252,131 | -0.02(-0.18%) |
Jul 02, 2002 | 12.05 | 12.07 | 11.63 | 11.85 | 3,834,954 | -0.16(-1.35%) |
Jul 01, 2002 | 12.24 | 12.37 | 11.96 | 12.02 | 3,520,522 | -0.15(-1.22%) |
Jun 28, 2002 | 12.35 | 12.49 | 12.16 | 12.16 | 4,945,856 | -0.11(-0.93%) |
Jun 27, 2002 | 12.04 | 12.32 | 12.02 | 12.28 | 2,625,792 | +0.25(+2.06%) |
Jun 26, 2002 | 12.03 | 12.06 | 11.82 | 12.03 | 2,962,123 | -0.04(-0.30%) |
Jun 25, 2002 | 12.32 | 12.46 | 12.03 | 12.07 | 2,476,718 | -0.13(-1.10%) |
Jun 21, 2002 | 12.08 | 12.32 | 12.07 | 12.20 | 3,857,133 | -0.07(-0.54%) |
Jun 20, 2002 | 12.29 | 12.41 | 12.24 | 12.27 | 2,428,149 | -0.03(-0.27%) |
Jun 19, 2002 | 12.56 | 12.56 | 12.26 | 12.30 | 3,176,330 | -0.26(-2.06%) |
Jun 18, 2002 | 12.50 | 12.59 | 12.43 | 12.56 | 2,845,053 | +0.05(+0.43%) |
Jun 17, 2002 | 12.24 | 12.50 | 12.14 | 12.50 | 4,541,305 | +0.43(+3.59%) |
Jun 14, 2002 | 12.05 | 12.10 | 11.79 | 12.07 | 2,742,301 | -0.16(-1.30%) |
Jun 12, 2002 | 12.09 | 12.26 | 11.89 | 12.23 | 3,199,913 | +0.21(+1.72%) |
Jun 11, 2002 | 12.19 | 12.39 | 12.00 | 12.02 | 1,984,013 | -0.13(-1.07%) |
Jun 10, 2002 | 12.06 | 12.25 | 11.94 | 12.15 | 2,805,468 | +0.09(+0.75%) |
Jun 07, 2002 | 12.03 | 12.07 | 11.90 | 12.06 | 3,715,358 | +0.03(+0.22%) |
Jun 06, 2002 | 12.35 | 12.41 | 11.96 | 12.04 | 1,816,690 | -0.30(-2.47%) |
Jun 05, 2002 | 12.20 | 12.44 | 12.16 | 12.34 | 3,073,017 | -0.31(-2.45%) |
May 31, 2002 | 12.44 | 12.84 | 12.43 | 12.65 | 2,347,014 | -0.08(-0.64%) |
May 28, 2002 | 12.89 | 12.89 | 12.67 | 12.73 | 1,956,219 | -0.14(-1.05%) |
May 27, 2002 | 12.69 | 13.02 | 12.67 | 12.87 | 3,254,938 | +0.00(+0.00%) |
May 24, 2002 | 12.69 | 13.02 | 12.67 | 12.87 | 3,254,938 | +0.03(+0.21%) |
May 23, 2002 | 12.64 | 12.84 | 12.51 | 12.84 | 2,411,024 | +0.35(+2.77%) |
May 22, 2002 | 12.53 | 12.65 | 12.40 | 12.50 | 2,362,455 | -0.05(-0.41%) |
May 21, 2002 | 12.91 | 12.93 | 12.53 | 12.55 | 1,672,107 | -0.24(-1.84%) |
May 20, 2002 | 13.00 | 13.00 | 12.66 | 12.78 | 2,450,328 | -0.21(-1.63%) |
May 17, 2002 | 13.00 | 13.14 | 12.93 | 12.99 | 2,708,331 | -0.03(-0.23%) |
May 16, 2002 | 13.22 | 13.22 | 12.98 | 13.02 | 1,922,811 | -0.15(-1.18%) |
May 15, 2002 | 12.82 | 13.22 | 12.82 | 13.18 | 5,088,474 | +0.27(+2.13%) |
May 14, 2002 | 12.75 | 12.92 | 12.66 | 12.90 | 3,102,495 | +0.36(+2.85%) |
May 13, 2002 | 12.50 | 12.62 | 12.44 | 12.55 | 1,554,195 | +0.05(+0.41%) |
May 10, 2002 | 12.66 | 12.71 | 12.44 | 12.50 | 1,459,023 | -0.19(-1.52%) |
May 09, 2002 | 12.81 | 12.82 | 12.64 | 12.69 | 1,417,192 | -0.19(-1.47%) |
May 08, 2002 | 12.56 | 12.89 | 12.55 | 12.88 | 2,672,396 | +0.36(+2.89%) |
May 07, 2002 | 12.54 | 12.64 | 12.43 | 12.52 | 2,876,216 | +0.08(+0.67%) |
May 06, 2002 | 12.91 | 12.96 | 12.43 | 12.43 | 3,013,499 | -0.60(-4.61%) |
May 03, 2002 | 12.97 | 13.06 | 12.82 | 13.03 | 2,410,743 | +0.06(+0.45%) |
May 02, 2002 | 12.79 | 13.02 | 12.78 | 12.97 | 2,853,475 | +0.27(+2.16%) |