Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.51 | 13.54 | 13.27 | 13.35 | 253,677 | -0.27(-2.01%) |
Jul 30, 2002 | 13.67 | 13.80 | 13.36 | 13.62 | 223,460 | -0.21(-1.51%) |
Jul 29, 2002 | 13.27 | 13.83 | 13.25 | 13.83 | 493,801 | +0.56(+4.24%) |
Jul 26, 2002 | 12.91 | 13.27 | 12.91 | 13.27 | 634,194 | +0.28(+2.17%) |
Jul 25, 2002 | 12.87 | 13.19 | 12.71 | 12.99 | 1,299,849 | +0.12(+0.94%) |
Jul 24, 2002 | 11.90 | 13.15 | 11.74 | 12.87 | 714,401 | +0.94(+7.89%) |
Jul 23, 2002 | 12.46 | 12.50 | 11.86 | 11.93 | 372,060 | -0.29(-2.37%) |
Jul 22, 2002 | 12.38 | 12.38 | 11.87 | 12.22 | 807,665 | -0.21(-1.68%) |
Jul 19, 2002 | 12.83 | 12.86 | 12.22 | 12.42 | 356,516 | -0.76(-5.74%) |
Jul 17, 2002 | 13.55 | 13.99 | 12.95 | 13.18 | 506,982 | -0.72(-5.21%) |
Jul 12, 2002 | 13.43 | 13.95 | 13.37 | 13.90 | 449,034 | +0.43(+3.16%) |
Jul 11, 2002 | 13.83 | 13.83 | 13.19 | 13.48 | 320,827 | -0.36(-2.61%) |
Jul 10, 2002 | 14.15 | 14.15 | 13.84 | 13.84 | 286,133 | -0.31(-2.22%) |
Jul 09, 2002 | 13.61 | 14.15 | 13.61 | 14.15 | 407,501 | +0.55(+4.02%) |
Jul 08, 2002 | 13.28 | 13.61 | 13.28 | 13.61 | 129,450 | -0.02(-0.18%) |
Jul 05, 2002 | 13.32 | 13.63 | 13.25 | 13.63 | 54,217 | +0.32(+2.42%) |
Jul 04, 2002 | 13.57 | 13.57 | 12.83 | 13.31 | 239,377 | +0.00(+0.00%) |
Jul 03, 2002 | 13.57 | 13.57 | 12.83 | 13.31 | 239,377 | -0.32(-2.36%) |
Jul 02, 2002 | 14.01 | 14.03 | 13.62 | 13.63 | 197,595 | -0.42(-2.98%) |
Jul 01, 2002 | 14.47 | 14.47 | 14.03 | 14.05 | 453,262 | -0.42(-2.89%) |
Jun 28, 2002 | 14.44 | 14.48 | 14.23 | 14.47 | 700,847 | -0.01(-0.06%) |
Jun 27, 2002 | 13.69 | 14.48 | 13.69 | 14.48 | 497,656 | +0.78(+5.70%) |
Jun 26, 2002 | 13.67 | 13.71 | 13.40 | 13.70 | 221,719 | -0.37(-2.63%) |
Jun 25, 2002 | 14.28 | 14.37 | 13.99 | 14.06 | 407,127 | -0.36(-2.51%) |
Jun 21, 2002 | 14.39 | 14.46 | 14.07 | 14.43 | 318,838 | +0.10(+0.67%) |
Jun 20, 2002 | 14.43 | 14.60 | 14.17 | 14.33 | 344,081 | -0.11(-0.78%) |
Jun 19, 2002 | 14.39 | 14.48 | 14.30 | 14.44 | 292,599 | -0.02(-0.17%) |
Jun 18, 2002 | 13.79 | 14.48 | 13.79 | 14.47 | 406,630 | +0.69(+5.02%) |
Jun 17, 2002 | 13.55 | 13.78 | 13.49 | 13.78 | 176,082 | +0.31(+2.27%) |
Jun 14, 2002 | 13.86 | 13.86 | 13.47 | 13.47 | 250,693 | -0.72(-5.05%) |
Jun 12, 2002 | 13.63 | 14.31 | 13.44 | 14.19 | 455,625 | +0.64(+4.75%) |
Jun 11, 2002 | 13.67 | 13.75 | 13.52 | 13.54 | 5,658,009 | -0.16(-1.17%) |
Jun 10, 2002 | 13.67 | 13.72 | 13.58 | 13.70 | 206,175 | +0.03(+0.24%) |
Jun 07, 2002 | 13.59 | 13.74 | 13.47 | 13.67 | 300,682 | +0.00(+0.00%) |
Jun 06, 2002 | 13.11 | 13.71 | 13.02 | 13.67 | 273,822 | +0.55(+4.17%) |
Jun 05, 2002 | 12.88 | 13.14 | 12.83 | 13.12 | 173,595 | -0.23(-1.69%) |
May 31, 2002 | 13.27 | 13.47 | 13.21 | 13.35 | 223,211 | -0.12(-0.90%) |
May 28, 2002 | 13.51 | 13.51 | 12.96 | 13.47 | 494,547 | -0.08(-0.59%) |
May 27, 2002 | 14.04 | 13.99 | 13.55 | 13.55 | 320,952 | +0.00(+0.00%) |
May 24, 2002 | 14.04 | 13.99 | 13.55 | 13.55 | 317,594 | -0.46(-3.27%) |
May 23, 2002 | 13.15 | 14.01 | 13.04 | 14.01 | 608,951 | +0.87(+6.61%) |
May 22, 2002 | 13.40 | 13.40 | 13.00 | 13.14 | 573,759 | -0.26(-1.92%) |
May 21, 2002 | 13.55 | 13.59 | 13.26 | 13.40 | 796,224 | +0.05(+0.36%) |
May 20, 2002 | 13.11 | 13.36 | 12.96 | 13.35 | 495,169 | +0.18(+1.40%) |
May 17, 2002 | 12.91 | 13.16 | 12.91 | 13.16 | 258,651 | +0.27(+2.06%) |
May 16, 2002 | 13.19 | 13.22 | 12.84 | 12.90 | 517,925 | -0.27(-2.08%) |
May 15, 2002 | 12.91 | 13.17 | 12.82 | 13.17 | 248,703 | +0.11(+0.86%) |
May 14, 2002 | 12.70 | 13.06 | 12.64 | 13.06 | 628,598 | +0.43(+3.44%) |
May 13, 2002 | 12.50 | 12.81 | 12.50 | 12.63 | 307,895 | +0.25(+2.01%) |
May 10, 2002 | 12.88 | 12.89 | 12.30 | 12.38 | 203,439 | -0.56(-4.35%) |
May 09, 2002 | 13.02 | 13.02 | 12.79 | 12.94 | 261,511 | -0.02(-0.12%) |
May 08, 2002 | 12.67 | 13.10 | 12.64 | 12.96 | 1,163,187 | +0.39(+3.14%) |
May 07, 2002 | 12.27 | 12.64 | 12.23 | 12.56 | 555,977 | +0.30(+2.43%) |
May 06, 2002 | 12.10 | 12.26 | 12.07 | 12.26 | 588,557 | +0.20(+1.67%) |
May 03, 2002 | 11.26 | 12.06 | 11.18 | 12.06 | 3,140,132 | +0.43(+3.66%) |
May 02, 2002 | 12.05 | 12.42 | 11.64 | 11.64 | 1,644,553 | -0.38(-3.15%) |