Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.09 | 12.44 | 11.89 | 12.28 | 588,479 | +0.06(+0.50%) |
Jul 30, 2002 | 12.14 | 12.33 | 12.04 | 12.22 | 597,654 | +0.40(+3.39%) |
Jul 29, 2002 | 11.60 | 11.92 | 11.47 | 11.82 | 666,168 | +0.52(+4.65%) |
Jul 26, 2002 | 11.16 | 11.35 | 11.15 | 11.30 | 475,309 | -0.02(-0.22%) |
Jul 25, 2002 | 11.25 | 11.55 | 11.21 | 11.32 | 513,848 | +0.09(+0.80%) |
Jul 24, 2002 | 10.60 | 11.30 | 10.44 | 11.23 | 1,719,557 | +0.76(+7.24%) |
Jul 23, 2002 | 10.89 | 10.95 | 10.46 | 10.47 | 580,526 | -0.38(-3.54%) |
Jul 22, 2002 | 11.33 | 11.48 | 10.79 | 10.86 | 771,384 | -0.51(-4.46%) |
Jul 19, 2002 | 11.93 | 12.01 | 11.36 | 11.36 | 469,192 | -0.53(-4.45%) |
Jul 17, 2002 | 12.12 | 12.18 | 11.87 | 11.89 | 1,120,679 | -0.74(-5.89%) |
Jul 12, 2002 | 12.93 | 12.95 | 12.55 | 12.64 | 466,745 | -0.22(-1.72%) |
Jul 11, 2002 | 12.87 | 13.00 | 12.79 | 12.86 | 998,334 | -0.16(-1.19%) |
Jul 10, 2002 | 13.37 | 13.37 | 12.95 | 13.01 | 712,047 | -0.35(-2.62%) |
Jul 09, 2002 | 13.51 | 13.58 | 13.41 | 13.36 | 672,896 | -0.06(-0.45%) |
Jul 08, 2002 | 13.43 | 13.43 | 13.42 | 13.42 | 2,164,893 | +0.25(+1.87%) |
Jul 05, 2002 | 13.18 | 13.36 | 13.18 | 13.18 | 1,291,350 | +0.38(+2.94%) |
Jul 04, 2002 | 12.85 | 12.90 | 12.67 | 12.80 | 285,063 | +0.00(+0.00%) |
Jul 03, 2002 | 12.85 | 12.90 | 12.67 | 12.80 | 285,063 | +0.07(+0.58%) |
Jul 02, 2002 | 13.28 | 13.30 | 12.68 | 12.73 | 1,966,082 | -0.36(-2.74%) |
Jul 01, 2002 | 13.14 | 13.37 | 13.08 | 13.08 | 382,327 | +0.01(+0.05%) |
Jun 28, 2002 | 13.00 | 13.10 | 12.86 | 13.08 | 313,202 | +0.22(+1.70%) |
Jun 27, 2002 | 12.79 | 12.88 | 12.59 | 12.86 | 351,129 | +0.01(+0.08%) |
Jun 26, 2002 | 12.73 | 12.90 | 12.73 | 12.85 | 591,537 | +0.25(+2.01%) |
Jun 25, 2002 | 12.52 | 12.69 | 12.52 | 12.60 | 464,298 | -0.04(-0.35%) |
Jun 21, 2002 | 12.64 | 12.76 | 12.62 | 12.64 | 147,425 | +0.05(+0.40%) |
Jun 20, 2002 | 12.85 | 12.90 | 12.57 | 12.59 | 200,645 | -0.14(-1.08%) |
Jun 19, 2002 | 12.80 | 12.89 | 12.68 | 12.73 | 198,198 | -0.06(-0.45%) |
Jun 18, 2002 | 12.80 | 12.83 | 12.71 | 12.78 | 92,982 | +0.14(+1.10%) |
Jun 17, 2002 | 12.46 | 12.74 | 12.46 | 12.64 | 1,260,764 | +0.40(+3.27%) |
Jun 14, 2002 | 12.31 | 12.34 | 12.20 | 12.24 | 473,474 | -0.10(-0.79%) |
Jun 12, 2002 | 12.36 | 12.42 | 12.31 | 12.34 | 551,775 | +0.02(+0.13%) |
Jun 11, 2002 | 12.36 | 12.37 | 12.28 | 12.33 | 737,739 | +0.29(+2.45%) |
Jun 10, 2002 | 12.18 | 12.18 | 11.97 | 12.03 | 190,858 | -0.09(-0.73%) |
Jun 07, 2002 | 12.05 | 12.16 | 12.02 | 12.12 | 204,927 | +0.17(+1.42%) |
Jun 06, 2002 | 12.24 | 12.28 | 11.95 | 11.95 | 345,012 | -0.21(-1.75%) |
Jun 05, 2002 | 12.18 | 12.30 | 12.03 | 12.16 | 460,016 | -0.29(-2.36%) |
May 31, 2002 | 12.56 | 12.61 | 12.40 | 12.46 | 340,118 | -0.12(-0.94%) |
May 28, 2002 | 12.72 | 12.74 | 12.56 | 12.57 | 401,903 | +0.09(+0.75%) |
May 27, 2002 | 12.57 | 12.67 | 12.48 | 12.48 | 234,902 | +0.00(+0.00%) |
May 24, 2002 | 12.57 | 12.67 | 12.48 | 12.48 | 23,245,532 | -0.23(-1.78%) |
May 23, 2002 | 12.70 | 12.77 | 12.57 | 12.71 | 951,843 | +0.10(+0.79%) |
May 22, 2002 | 12.50 | 12.64 | 12.50 | 12.61 | 529,753 | +0.22(+1.77%) |
May 21, 2002 | 12.50 | 12.55 | 12.37 | 12.39 | 172,506 | +0.02(+0.13%) |
May 20, 2002 | 12.49 | 12.51 | 12.37 | 12.37 | 213,491 | -0.00(-0.03%) |
May 17, 2002 | 12.52 | 12.56 | 12.34 | 12.37 | 291,792 | -0.13(-1.05%) |
May 16, 2002 | 12.33 | 12.51 | 12.33 | 12.51 | 167,612 | +0.20(+1.59%) |
May 15, 2002 | 12.20 | 12.38 | 12.17 | 12.31 | 540,764 | +0.07(+0.60%) |
May 14, 2002 | 12.19 | 12.28 | 12.13 | 12.24 | 1,738,521 | -0.02(-0.20%) |
May 13, 2002 | 12.17 | 12.26 | 12.15 | 12.26 | 1,923,873 | +0.20(+1.69%) |
May 10, 2002 | 12.14 | 12.14 | 12.02 | 12.06 | 1,128,020 | -0.23(-1.89%) |
May 09, 2002 | 12.17 | 12.31 | 12.14 | 12.29 | 30,586,226 | -0.19(-1.53%) |
May 08, 2002 | 12.63 | 12.63 | 12.41 | 12.48 | 358,470 | +0.04(+0.32%) |
May 07, 2002 | 12.54 | 12.58 | 12.44 | 12.44 | 169,447 | -0.05(-0.39%) |
May 06, 2002 | 12.58 | 12.64 | 12.46 | 12.49 | 173,729 | -0.18(-1.42%) |
May 03, 2002 | 12.67 | 12.73 | 12.60 | 12.67 | 232,455 | +0.16(+1.31%) |
May 02, 2002 | 12.62 | 12.64 | 12.45 | 12.51 | 1,221,002 | -0.01(-0.10%) |