Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.24 | 12.44 | 12.09 | 12.44 | 5,340,849 | +0.28(+2.28%) |
Jul 30, 2002 | 12.19 | 12.27 | 12.03 | 12.17 | 5,699,206 | -0.15(-1.21%) |
Jul 29, 2002 | 12.18 | 12.44 | 12.10 | 12.32 | 4,444,755 | +0.13(+1.10%) |
Jul 26, 2002 | 12.14 | 12.26 | 11.87 | 12.18 | 3,971,990 | +0.16(+1.36%) |
Jul 25, 2002 | 11.41 | 12.19 | 11.40 | 12.02 | 5,361,632 | +0.57(+4.98%) |
Jul 24, 2002 | 11.10 | 11.55 | 10.96 | 11.45 | 8,171,385 | +0.21(+1.85%) |
Jul 23, 2002 | 10.87 | 11.30 | 10.80 | 11.24 | 10,040,047 | +0.37(+3.42%) |
Jul 22, 2002 | 10.41 | 10.90 | 10.36 | 10.87 | 9,469,016 | -0.01(-0.05%) |
Jul 19, 2002 | 11.58 | 11.62 | 10.61 | 10.87 | 10,350,381 | -1.40(-11.39%) |
Jul 17, 2002 | 12.02 | 12.40 | 11.98 | 12.27 | 4,680,633 | -0.30(-2.37%) |
Jul 12, 2002 | 12.84 | 12.88 | 12.41 | 12.57 | 4,375,344 | -0.30(-2.31%) |
Jul 11, 2002 | 13.31 | 13.33 | 12.52 | 12.87 | 9,583,424 | -0.41(-3.10%) |
Jul 10, 2002 | 13.38 | 13.46 | 13.13 | 13.28 | 5,817,851 | -0.03(-0.26%) |
Jul 09, 2002 | 13.21 | 13.31 | 13.21 | 13.31 | 4,860,821 | +0.12(+0.94%) |
Jul 08, 2002 | 13.28 | 13.28 | 13.19 | 13.19 | 3,199,586 | -0.04(-0.30%) |
Jul 05, 2002 | 13.21 | 13.26 | 13.04 | 13.23 | 2,329,521 | -0.04(-0.30%) |
Jul 04, 2002 | 13.28 | 13.35 | 13.11 | 13.27 | 3,782,925 | +0.00(+0.00%) |
Jul 03, 2002 | 13.28 | 13.35 | 13.11 | 13.27 | 3,782,925 | -0.01(-0.11%) |
Jul 02, 2002 | 13.41 | 13.41 | 13.10 | 13.28 | 4,508,113 | -0.06(-0.48%) |
Jul 01, 2002 | 13.41 | 13.48 | 13.23 | 13.35 | 6,555,147 | -0.36(-2.60%) |
Jun 28, 2002 | 13.32 | 13.70 | 13.18 | 13.70 | 8,182,684 | +0.33(+2.45%) |
Jun 27, 2002 | 13.23 | 13.45 | 13.00 | 13.38 | 8,922,603 | +0.41(+3.17%) |
Jun 26, 2002 | 12.34 | 13.01 | 12.23 | 12.96 | 7,521,863 | +0.63(+5.10%) |
Jun 25, 2002 | 12.88 | 12.88 | 12.29 | 12.34 | 3,922,353 | -0.41(-3.23%) |
Jun 21, 2002 | 12.54 | 12.79 | 12.54 | 12.75 | 4,567,436 | +0.06(+0.47%) |
Jun 20, 2002 | 12.52 | 12.81 | 12.51 | 12.69 | 3,462,704 | +0.14(+1.11%) |
Jun 19, 2002 | 12.35 | 12.60 | 12.31 | 12.55 | 4,176,189 | +0.20(+1.65%) |
Jun 18, 2002 | 12.38 | 12.38 | 12.22 | 12.35 | 2,248,608 | -0.04(-0.32%) |
Jun 17, 2002 | 12.12 | 12.38 | 12.10 | 12.38 | 2,085,976 | +0.34(+2.84%) |
Jun 14, 2002 | 12.13 | 12.14 | 11.89 | 12.04 | 1,995,579 | -0.29(-2.33%) |
Jun 12, 2002 | 12.32 | 12.39 | 12.22 | 12.33 | 2,022,819 | +0.01(+0.12%) |
Jun 11, 2002 | 12.27 | 12.49 | 12.27 | 12.32 | 2,636,223 | +0.04(+0.36%) |
Jun 10, 2002 | 12.15 | 12.34 | 12.15 | 12.27 | 1,623,905 | +0.09(+0.77%) |
Jun 07, 2002 | 12.03 | 12.23 | 12.00 | 12.18 | 2,149,334 | +0.15(+1.28%) |
Jun 06, 2002 | 12.26 | 12.26 | 11.96 | 12.02 | 2,174,556 | -0.23(-1.90%) |
Jun 05, 2002 | 12.12 | 12.26 | 12.03 | 12.26 | 3,230,054 | +0.06(+0.49%) |
May 31, 2002 | 12.21 | 12.28 | 12.11 | 12.20 | 4,434,263 | -0.08(-0.65%) |
May 28, 2002 | 12.30 | 12.34 | 12.14 | 12.28 | 3,225,615 | +0.01(+0.04%) |
May 27, 2002 | 12.38 | 12.41 | 12.19 | 12.27 | 2,350,708 | +0.00(+0.00%) |
May 24, 2002 | 12.38 | 12.41 | 12.19 | 12.27 | 2,350,708 | -0.09(-0.76%) |
May 23, 2002 | 12.37 | 12.39 | 12.27 | 12.37 | 5,102,550 | +0.07(+0.60%) |
May 22, 2002 | 12.17 | 12.32 | 12.14 | 12.29 | 16,655,929 | +0.17(+1.39%) |
May 21, 2002 | 12.14 | 12.22 | 12.07 | 12.12 | 5,886,658 | +0.00(+0.04%) |
May 20, 2002 | 12.14 | 12.14 | 12.02 | 12.12 | 2,234,888 | -0.02(-0.20%) |
May 17, 2002 | 12.15 | 12.17 | 12.09 | 12.14 | 2,062,166 | -0.01(-0.08%) |
May 16, 2002 | 12.17 | 12.21 | 12.12 | 12.15 | 2,287,955 | +0.00(+0.04%) |
May 15, 2002 | 12.11 | 12.17 | 12.09 | 12.15 | 4,391,083 | +0.05(+0.45%) |
May 14, 2002 | 12.17 | 12.17 | 12.09 | 12.09 | 4,623,127 | -0.05(-0.41%) |
May 13, 2002 | 12.14 | 12.21 | 12.09 | 12.14 | 4,078,125 | +0.00(+0.00%) |
May 10, 2002 | 12.10 | 12.17 | 12.06 | 12.14 | 7,704,673 | +0.04(+0.37%) |
May 09, 2002 | 12.09 | 12.17 | 12.04 | 12.10 | 2,196,550 | -0.03(-0.24%) |
May 08, 2002 | 12.13 | 12.22 | 12.07 | 12.13 | 3,112,015 | -0.00(-0.04%) |
May 07, 2002 | 12.13 | 12.17 | 12.05 | 12.13 | 4,796,857 | +0.00(+0.04%) |
May 06, 2002 | 12.14 | 12.15 | 12.07 | 12.13 | 2,921,738 | +0.00(+0.00%) |
May 03, 2002 | 12.12 | 12.17 | 12.03 | 12.13 | 3,706,855 | +0.01(+0.08%) |
May 02, 2002 | 12.14 | 12.19 | 12.07 | 12.12 | 3,056,526 | -0.02(-0.20%) |