Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.08 | 14.13 | 13.60 | 13.65 | 40,882 | -0.48(-3.41%) |
Jul 30, 2002 | 13.99 | 14.16 | 13.18 | 14.13 | 38,223 | -0.31(-2.12%) |
Jul 29, 2002 | 13.39 | 14.44 | 13.39 | 14.44 | 69,632 | +1.09(+8.16%) |
Jul 26, 2002 | 12.58 | 13.35 | 12.22 | 13.35 | 51,518 | +0.75(+5.92%) |
Jul 25, 2002 | 12.40 | 12.64 | 11.85 | 12.61 | 84,527 | +0.20(+1.60%) |
Jul 24, 2002 | 12.17 | 12.41 | 11.83 | 12.41 | 48,091 | -0.07(-0.57%) |
Jul 23, 2002 | 13.48 | 13.48 | 12.23 | 12.48 | 22,767 | -0.91(-6.79%) |
Jul 22, 2002 | 13.53 | 13.60 | 13.24 | 13.39 | 21,770 | +0.10(+0.72%) |
Jul 19, 2002 | 13.66 | 13.84 | 13.27 | 13.29 | 37,059 | -0.95(-6.68%) |
Jul 17, 2002 | 14.23 | 14.24 | 13.86 | 14.24 | 43,042 | +0.22(+1.59%) |
Jul 12, 2002 | 14.46 | 14.56 | 14.02 | 14.02 | 23,930 | -0.35(-2.47%) |
Jul 11, 2002 | 13.84 | 14.44 | 13.75 | 14.38 | 30,246 | +0.51(+3.64%) |
Jul 10, 2002 | 14.77 | 14.77 | 13.87 | 13.87 | 27,587 | -0.79(-5.42%) |
Jul 09, 2002 | 14.29 | 14.66 | 14.29 | 14.66 | 27,919 | +0.38(+2.65%) |
Jul 08, 2002 | 14.38 | 14.60 | 14.35 | 14.29 | 118,657 | -0.10(-0.67%) |
Jul 05, 2002 | 14.14 | 14.41 | 14.14 | 14.38 | 40,549 | +0.08(+0.59%) |
Jul 04, 2002 | 14.21 | 14.44 | 14.15 | 14.30 | 33,071 | +0.00(+0.00%) |
Jul 03, 2002 | 14.21 | 14.44 | 14.15 | 14.30 | 33,071 | +0.04(+0.25%) |
Jul 02, 2002 | 14.44 | 14.47 | 14.26 | 14.26 | 15,455 | -0.18(-1.25%) |
Jul 01, 2002 | 14.62 | 14.62 | 14.14 | 14.44 | 72,291 | +0.17(+1.22%) |
Jun 28, 2002 | 14.56 | 14.67 | 14.17 | 14.27 | 151,064 | -0.29(-1.98%) |
Jun 27, 2002 | 14.54 | 14.56 | 14.13 | 14.56 | 121,150 | +0.10(+0.71%) |
Jun 26, 2002 | 14.16 | 14.54 | 14.14 | 14.45 | 34,068 | +0.01(+0.08%) |
Jun 25, 2002 | 14.44 | 14.48 | 14.40 | 14.44 | 29,747 | -0.03(-0.21%) |
Jun 21, 2002 | 14.44 | 14.59 | 14.13 | 14.47 | 103,368 | +0.15(+1.05%) |
Jun 20, 2002 | 13.99 | 14.54 | 13.59 | 14.32 | 31,409 | +0.77(+5.68%) |
Jun 19, 2002 | 14.59 | 14.59 | 13.51 | 13.55 | 83,592 | -0.90(-6.21%) |
Jun 18, 2002 | 14.80 | 14.83 | 14.21 | 14.45 | 59,328 | -0.34(-2.32%) |
Jun 17, 2002 | 14.89 | 14.89 | 14.75 | 14.79 | 49,523 | +0.11(+0.78%) |
Jun 14, 2002 | 13.84 | 14.74 | 13.45 | 14.68 | 50,853 | -0.11(-0.77%) |
Jun 12, 2002 | 14.78 | 14.84 | 14.27 | 14.79 | 80,933 | +0.11(+0.78%) |
Jun 11, 2002 | 14.62 | 15.07 | 14.62 | 14.68 | 64,480 | -0.08(-0.53%) |
Jun 10, 2002 | 14.53 | 14.97 | 14.32 | 14.75 | 50,188 | +0.25(+1.74%) |
Jun 07, 2002 | 14.39 | 14.67 | 14.27 | 14.50 | 56,836 | +0.04(+0.29%) |
Jun 06, 2002 | 14.26 | 14.74 | 14.24 | 14.46 | 80,268 | +0.10(+0.67%) |
Jun 05, 2002 | 14.07 | 14.41 | 14.07 | 14.36 | 22,435 | +0.27(+1.92%) |
May 31, 2002 | 14.42 | 14.66 | 14.09 | 14.09 | 57,168 | -0.04(-0.30%) |
May 28, 2002 | 14.08 | 14.14 | 13.91 | 14.13 | 89,242 | +0.07(+0.47%) |
May 27, 2002 | 13.90 | 14.39 | 13.90 | 14.07 | 52,182 | +0.00(+0.00%) |
May 24, 2002 | 13.90 | 14.39 | 13.90 | 14.07 | 52,182 | -0.36(-2.46%) |
May 23, 2002 | 14.19 | 14.42 | 13.98 | 14.42 | 90,738 | +0.17(+1.22%) |
May 22, 2002 | 14.24 | 14.47 | 13.87 | 14.25 | 102,537 | -0.07(-0.50%) |
May 21, 2002 | 14.25 | 14.48 | 14.20 | 14.32 | 60,824 | +0.13(+0.93%) |
May 20, 2002 | 14.31 | 14.53 | 14.12 | 14.19 | 70,131 | -0.34(-2.36%) |
May 17, 2002 | 14.08 | 14.54 | 14.08 | 14.53 | 146,410 | +0.12(+0.83%) |
May 16, 2002 | 14.38 | 14.44 | 14.35 | 14.41 | 33,237 | +0.01(+0.04%) |
May 15, 2002 | 14.44 | 14.44 | 14.28 | 14.41 | 44,372 | -0.04(-0.25%) |
May 14, 2002 | 14.38 | 14.50 | 14.14 | 14.44 | 94,560 | +0.00(+0.00%) |
May 13, 2002 | 14.54 | 14.59 | 14.26 | 14.44 | 64,148 | -0.10(-0.66%) |
May 10, 2002 | 14.43 | 14.65 | 14.36 | 14.54 | 64,148 | +0.13(+0.87%) |
May 09, 2002 | 14.76 | 14.83 | 14.28 | 14.41 | 21,604 | -0.48(-3.23%) |
May 08, 2002 | 14.56 | 14.89 | 14.30 | 14.89 | 39,054 | +0.24(+1.64%) |
May 07, 2002 | 14.84 | 14.84 | 14.59 | 14.65 | 16,120 | -0.18(-1.22%) |
May 06, 2002 | 15.00 | 15.01 | 14.77 | 14.83 | 12,796 | -0.14(-0.97%) |
May 03, 2002 | 14.98 | 15.04 | 14.97 | 14.98 | 29,248 | -0.07(-0.44%) |
May 02, 2002 | 15.04 | 15.04 | 14.99 | 15.04 | 78,108 | -0.01(-0.08%) |