Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.09 | 12.44 | 11.89 | 12.28 | 588,672 | +0.06(+0.49%) |
Jul 30, 2002 | 12.13 | 12.33 | 12.03 | 12.22 | 597,851 | +0.40(+3.39%) |
Jul 29, 2002 | 11.59 | 11.92 | 11.47 | 11.82 | 666,387 | +0.52(+4.65%) |
Jul 26, 2002 | 11.16 | 11.35 | 11.14 | 11.29 | 475,466 | -0.02(-0.22%) |
Jul 25, 2002 | 11.24 | 11.55 | 11.21 | 11.32 | 514,017 | +0.09(+0.80%) |
Jul 24, 2002 | 10.60 | 11.29 | 10.43 | 11.23 | 1,720,123 | +0.76(+7.24%) |
Jul 23, 2002 | 10.88 | 10.95 | 10.46 | 10.47 | 580,717 | -0.38(-3.54%) |
Jul 22, 2002 | 11.32 | 11.47 | 10.79 | 10.85 | 771,638 | -0.51(-4.46%) |
Jul 19, 2002 | 11.93 | 12.00 | 11.36 | 11.36 | 469,347 | -0.53(-4.45%) |
Jul 17, 2002 | 12.12 | 12.17 | 11.87 | 11.89 | 1,121,048 | -0.74(-5.89%) |
Jul 12, 2002 | 12.93 | 12.95 | 12.55 | 12.63 | 466,899 | -0.22(-1.72%) |
Jul 11, 2002 | 12.86 | 12.99 | 12.79 | 12.85 | 998,662 | -0.16(-1.19%) |
Jul 10, 2002 | 13.37 | 13.37 | 12.94 | 13.01 | 712,281 | -0.35(-2.62%) |
Jul 09, 2002 | 13.50 | 13.57 | 13.41 | 13.36 | 673,118 | -0.06(-0.45%) |
Jul 08, 2002 | 13.42 | 13.42 | 13.42 | 13.42 | 2,165,605 | +0.25(+1.87%) |
Jul 05, 2002 | 13.17 | 13.35 | 13.17 | 13.17 | 1,291,775 | +0.38(+2.94%) |
Jul 04, 2002 | 12.84 | 12.90 | 12.66 | 12.80 | 285,157 | +0.00(+0.00%) |
Jul 03, 2002 | 12.84 | 12.90 | 12.66 | 12.80 | 285,157 | +0.07(+0.58%) |
Jul 02, 2002 | 13.27 | 13.29 | 12.67 | 12.72 | 1,966,729 | -0.36(-2.74%) |
Jul 01, 2002 | 13.14 | 13.37 | 13.08 | 13.08 | 382,453 | +0.01(+0.05%) |
Jun 28, 2002 | 13.00 | 13.09 | 12.86 | 13.07 | 313,306 | +0.22(+1.70%) |
Jun 27, 2002 | 12.78 | 12.88 | 12.59 | 12.85 | 351,245 | +0.01(+0.08%) |
Jun 26, 2002 | 12.72 | 12.89 | 12.72 | 12.84 | 591,732 | +0.25(+2.01%) |
Jun 25, 2002 | 12.51 | 12.68 | 12.51 | 12.59 | 464,451 | -0.04(-0.35%) |
Jun 21, 2002 | 12.63 | 12.75 | 12.62 | 12.64 | 147,474 | +0.05(+0.40%) |
Jun 20, 2002 | 12.84 | 12.90 | 12.56 | 12.58 | 200,711 | -0.14(-1.08%) |
Jun 19, 2002 | 12.80 | 12.89 | 12.68 | 12.72 | 198,263 | -0.06(-0.45%) |
Jun 18, 2002 | 12.80 | 12.82 | 12.70 | 12.78 | 93,012 | +0.14(+1.10%) |
Jun 17, 2002 | 12.46 | 12.74 | 12.46 | 12.64 | 1,261,179 | +0.40(+3.27%) |
Jun 14, 2002 | 12.31 | 12.34 | 12.20 | 12.24 | 473,630 | -0.10(-0.80%) |
Jun 12, 2002 | 12.36 | 12.42 | 12.31 | 12.34 | 551,957 | +0.02(+0.13%) |
Jun 11, 2002 | 12.35 | 12.36 | 12.28 | 12.32 | 737,982 | +0.29(+2.45%) |
Jun 10, 2002 | 12.17 | 12.17 | 11.97 | 12.03 | 190,920 | -0.09(-0.73%) |
Jun 07, 2002 | 12.05 | 12.16 | 12.01 | 12.12 | 204,995 | +0.17(+1.42%) |
Jun 06, 2002 | 12.23 | 12.28 | 11.95 | 11.95 | 345,126 | -0.21(-1.75%) |
Jun 05, 2002 | 12.17 | 12.29 | 12.03 | 12.16 | 460,168 | -0.29(-2.36%) |
May 31, 2002 | 12.55 | 12.60 | 12.40 | 12.45 | 340,230 | -0.12(-0.94%) |
May 28, 2002 | 12.72 | 12.74 | 12.55 | 12.57 | 402,035 | +0.09(+0.75%) |
May 27, 2002 | 12.57 | 12.66 | 12.48 | 12.48 | 234,979 | +0.00(+0.00%) |
May 24, 2002 | 12.57 | 12.66 | 12.48 | 12.48 | 23,253,182 | -0.23(-1.78%) |
May 23, 2002 | 12.70 | 12.76 | 12.57 | 12.70 | 952,156 | +0.10(+0.79%) |
May 22, 2002 | 12.49 | 12.63 | 12.49 | 12.60 | 529,927 | +0.22(+1.77%) |
May 21, 2002 | 12.49 | 12.55 | 12.37 | 12.38 | 172,563 | +0.02(+0.13%) |
May 20, 2002 | 12.49 | 12.50 | 12.37 | 12.37 | 213,562 | -0.00(-0.03%) |
May 17, 2002 | 12.52 | 12.56 | 12.33 | 12.37 | 291,888 | -0.13(-1.05%) |
May 16, 2002 | 12.33 | 12.50 | 12.33 | 12.50 | 167,667 | +0.20(+1.59%) |
May 15, 2002 | 12.19 | 12.38 | 12.17 | 12.31 | 540,942 | +0.07(+0.60%) |
May 14, 2002 | 12.18 | 12.27 | 12.13 | 12.23 | 1,739,093 | -0.02(-0.20%) |
May 13, 2002 | 12.17 | 12.26 | 12.15 | 12.26 | 1,924,506 | +0.20(+1.70%) |
May 10, 2002 | 12.13 | 12.14 | 12.01 | 12.05 | 1,128,391 | -0.23(-1.89%) |
May 09, 2002 | 12.17 | 12.31 | 12.13 | 12.28 | 30,596,290 | -0.19(-1.53%) |
May 08, 2002 | 12.63 | 12.63 | 12.41 | 12.48 | 358,588 | +0.04(+0.32%) |
May 07, 2002 | 12.53 | 12.58 | 12.44 | 12.44 | 169,503 | -0.05(-0.39%) |
May 06, 2002 | 12.57 | 12.63 | 12.46 | 12.49 | 173,786 | -0.18(-1.42%) |
May 03, 2002 | 12.66 | 12.73 | 12.60 | 12.66 | 232,531 | +0.16(+1.31%) |
May 02, 2002 | 12.62 | 12.63 | 12.44 | 12.50 | 1,221,403 | -0.01(-0.10%) |