Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.68 | 14.70 | 14.47 | 14.49 | 292,265 | -0.21(-1.45%) |
Jul 30, 2002 | 14.80 | 15.15 | 14.44 | 14.71 | 502,067 | -0.31(-2.08%) |
Jul 29, 2002 | 14.39 | 15.02 | 14.39 | 15.02 | 418,146 | +0.53(+3.69%) |
Jul 26, 2002 | 14.49 | 14.57 | 14.31 | 14.48 | 288,338 | +0.21(+1.50%) |
Jul 25, 2002 | 13.78 | 14.44 | 13.73 | 14.27 | 343,986 | +0.49(+3.56%) |
Jul 24, 2002 | 13.06 | 13.78 | 12.92 | 13.78 | 330,523 | +0.69(+5.24%) |
Jul 23, 2002 | 13.50 | 13.50 | 12.66 | 13.09 | 429,927 | -0.41(-3.04%) |
Jul 22, 2002 | 13.19 | 13.82 | 13.16 | 13.50 | 567,813 | +0.31(+2.37%) |
Jul 19, 2002 | 13.33 | 13.37 | 12.97 | 13.19 | 188,934 | +0.06(+0.47%) |
Jul 17, 2002 | 13.00 | 13.19 | 12.71 | 13.13 | 85,042 | -0.02(-0.14%) |
Jul 12, 2002 | 13.82 | 13.98 | 13.11 | 13.15 | 139,457 | -0.74(-5.33%) |
Jul 11, 2002 | 13.99 | 14.13 | 13.49 | 13.89 | 185,793 | -0.20(-1.39%) |
Jul 10, 2002 | 14.39 | 14.39 | 13.91 | 14.08 | 226,070 | -0.23(-1.62%) |
Jul 09, 2002 | 14.56 | 14.56 | 14.31 | 14.31 | 152,808 | -0.24(-1.65%) |
Jul 08, 2002 | 14.54 | 15.06 | 14.85 | 14.56 | 228,090 | -0.56(-3.71%) |
Jul 05, 2002 | 14.48 | 15.12 | 14.40 | 15.12 | 137,886 | +0.73(+5.08%) |
Jul 04, 2002 | 15.06 | 15.06 | 14.23 | 14.39 | 201,163 | +0.00(+0.00%) |
Jul 03, 2002 | 15.06 | 15.06 | 14.23 | 14.39 | 201,163 | -0.68(-4.50%) |
Jul 02, 2002 | 15.24 | 15.24 | 14.64 | 15.06 | 259,167 | -0.32(-2.09%) |
Jul 01, 2002 | 15.02 | 15.40 | 14.90 | 15.38 | 503,975 | +0.23(+1.53%) |
Jun 28, 2002 | 14.80 | 15.15 | 14.66 | 15.15 | 653,866 | +0.45(+3.03%) |
Jun 27, 2002 | 14.25 | 14.71 | 14.23 | 14.71 | 277,343 | +0.51(+3.58%) |
Jun 26, 2002 | 13.55 | 14.25 | 13.48 | 14.20 | 172,105 | +0.40(+2.91%) |
Jun 25, 2002 | 14.70 | 14.71 | 13.79 | 13.80 | 204,305 | -0.60(-4.15%) |
Jun 21, 2002 | 14.26 | 14.39 | 14.06 | 14.39 | 389,312 | +0.36(+2.54%) |
Jun 20, 2002 | 13.99 | 14.18 | 13.78 | 14.04 | 260,177 | +0.07(+0.51%) |
Jun 19, 2002 | 13.92 | 14.17 | 13.92 | 13.97 | 191,290 | -0.18(-1.26%) |
Jun 18, 2002 | 13.82 | 14.15 | 13.77 | 14.15 | 251,763 | +0.33(+2.39%) |
Jun 17, 2002 | 13.58 | 13.90 | 13.58 | 13.82 | 326,484 | +0.01(+0.06%) |
Jun 14, 2002 | 14.08 | 14.09 | 13.73 | 13.81 | 142,261 | -0.28(-1.96%) |
Jun 12, 2002 | 13.99 | 14.23 | 13.73 | 14.08 | 234,709 | -0.29(-2.05%) |
Jun 11, 2002 | 14.53 | 14.96 | 14.31 | 14.38 | 146,525 | -0.17(-1.16%) |
Jun 10, 2002 | 14.39 | 14.71 | 14.39 | 14.55 | 114,101 | +0.15(+1.05%) |
Jun 07, 2002 | 14.28 | 14.57 | 13.99 | 14.39 | 195,778 | -0.06(-0.43%) |
Jun 06, 2002 | 14.45 | 14.47 | 14.24 | 14.46 | 209,466 | +0.02(+0.12%) |
Jun 05, 2002 | 14.39 | 14.50 | 14.14 | 14.44 | 622,676 | -0.33(-2.23%) |
May 31, 2002 | 14.64 | 15.06 | 14.62 | 14.77 | 162,232 | -0.03(-0.18%) |
May 28, 2002 | 14.71 | 14.99 | 14.39 | 14.80 | 130,369 | +0.19(+1.28%) |
May 27, 2002 | 14.97 | 15.15 | 14.54 | 14.61 | 291,479 | +0.00(+0.00%) |
May 24, 2002 | 14.97 | 15.15 | 14.54 | 14.61 | 288,226 | -0.46(-3.08%) |
May 23, 2002 | 14.17 | 15.07 | 14.17 | 15.07 | 227,978 | +0.99(+7.02%) |
May 22, 2002 | 13.90 | 14.22 | 13.90 | 14.08 | 151,237 | -0.04(-0.31%) |
May 21, 2002 | 14.73 | 14.83 | 14.04 | 14.13 | 182,876 | -0.38(-2.64%) |
May 20, 2002 | 14.97 | 15.07 | 14.49 | 14.51 | 128,798 | -0.49(-3.27%) |
May 17, 2002 | 15.15 | 15.22 | 14.80 | 15.00 | 337,254 | -0.06(-0.41%) |
May 16, 2002 | 14.97 | 15.11 | 14.88 | 15.06 | 525,965 | +0.09(+0.60%) |
May 15, 2002 | 14.80 | 14.99 | 14.74 | 14.97 | 218,104 | +0.09(+0.60%) |
May 14, 2002 | 14.39 | 14.97 | 14.39 | 14.88 | 133,847 | +0.50(+3.47%) |
May 13, 2002 | 14.04 | 14.69 | 14.04 | 14.39 | 217,319 | +0.29(+2.02%) |
May 10, 2002 | 14.52 | 14.53 | 14.04 | 14.10 | 182,090 | -0.42(-2.89%) |
May 09, 2002 | 14.62 | 14.71 | 14.52 | 14.52 | 310,103 | -0.10(-0.67%) |
May 08, 2002 | 14.31 | 14.62 | 14.26 | 14.62 | 165,037 | +0.36(+2.50%) |
May 07, 2002 | 14.44 | 14.55 | 14.26 | 14.26 | 158,866 | -0.18(-1.23%) |
May 06, 2002 | 14.71 | 14.71 | 14.44 | 14.44 | 353,074 | -0.21(-1.40%) |
May 03, 2002 | 14.31 | 14.70 | 14.26 | 14.64 | 174,798 | +0.39(+2.75%) |
May 02, 2002 | 14.26 | 14.39 | 14.17 | 14.25 | 236,841 | -0.01(-0.06%) |