Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.66 | 13.82 | 13.32 | 13.63 | 592,467 | +0.03(+0.22%) |
Jul 30, 2002 | 13.55 | 13.87 | 13.32 | 13.60 | 784,163 | -0.11(-0.81%) |
Jul 29, 2002 | 12.73 | 13.71 | 12.71 | 13.71 | 1,052,973 | +1.16(+9.28%) |
Jul 26, 2002 | 12.27 | 12.67 | 11.98 | 12.54 | 1,058,947 | +0.21(+1.67%) |
Jul 25, 2002 | 12.34 | 12.52 | 11.90 | 12.34 | 1,218,739 | -0.26(-2.05%) |
Jul 24, 2002 | 11.64 | 12.74 | 11.56 | 12.60 | 2,005,211 | +0.66(+5.56%) |
Jul 23, 2002 | 11.86 | 12.29 | 11.64 | 11.93 | 1,264,084 | -0.04(-0.37%) |
Jul 22, 2002 | 12.48 | 12.87 | 11.97 | 11.98 | 1,224,305 | -0.77(-6.07%) |
Jul 19, 2002 | 13.13 | 13.38 | 12.72 | 12.75 | 716,011 | -0.44(-3.35%) |
Jul 17, 2002 | 13.55 | 13.80 | 12.96 | 13.19 | 913,681 | -0.70(-5.04%) |
Jul 12, 2002 | 13.66 | 14.02 | 13.33 | 13.89 | 592,738 | +0.10(+0.75%) |
Jul 11, 2002 | 14.11 | 14.14 | 13.48 | 13.79 | 1,071,573 | -0.40(-2.80%) |
Jul 10, 2002 | 14.31 | 14.53 | 13.99 | 14.19 | 949,115 | +0.04(+0.31%) |
Jul 09, 2002 | 14.50 | 14.50 | 14.14 | 14.14 | 691,438 | -0.35(-2.44%) |
Jul 08, 2002 | 14.22 | 14.50 | 14.22 | 14.50 | 511,688 | +0.28(+1.97%) |
Jul 05, 2002 | 14.11 | 14.45 | 13.95 | 14.22 | 391,131 | +0.34(+2.44%) |
Jul 04, 2002 | 13.93 | 14.35 | 13.33 | 13.88 | 1,228,107 | +0.00(+0.00%) |
Jul 03, 2002 | 13.93 | 14.35 | 13.33 | 13.88 | 1,228,107 | +0.01(+0.05%) |
Jul 02, 2002 | 14.53 | 14.60 | 13.83 | 13.87 | 796,111 | -0.77(-5.28%) |
Jul 01, 2002 | 14.69 | 14.92 | 14.58 | 14.64 | 636,590 | -0.07(-0.50%) |
Jun 28, 2002 | 14.73 | 14.85 | 14.44 | 14.72 | 776,425 | +0.02(+0.15%) |
Jun 27, 2002 | 14.58 | 14.77 | 14.44 | 14.69 | 937,846 | +0.24(+1.68%) |
Jun 26, 2002 | 13.99 | 14.54 | 13.77 | 14.45 | 981,019 | +0.09(+0.62%) |
Jun 25, 2002 | 14.86 | 14.92 | 14.27 | 14.36 | 983,870 | -0.77(-5.11%) |
Jun 21, 2002 | 14.44 | 15.39 | 14.44 | 15.14 | 1,213,173 | +0.37(+2.49%) |
Jun 20, 2002 | 15.03 | 15.28 | 14.77 | 14.77 | 906,757 | -0.27(-1.76%) |
Jun 19, 2002 | 15.25 | 15.43 | 14.93 | 15.03 | 418,962 | -0.37(-2.39%) |
Jun 18, 2002 | 15.48 | 15.86 | 15.25 | 15.40 | 866,300 | -0.01(-0.10%) |
Jun 17, 2002 | 14.81 | 15.46 | 14.77 | 15.42 | 969,208 | +0.60(+4.08%) |
Jun 14, 2002 | 14.72 | 14.88 | 14.25 | 14.81 | 614,868 | -0.10(-0.69%) |
Jun 12, 2002 | 15.22 | 15.23 | 14.64 | 14.92 | 791,223 | -0.31(-2.03%) |
Jun 11, 2002 | 15.43 | 16.09 | 15.21 | 15.23 | 1,203,262 | -0.24(-1.57%) |
Jun 10, 2002 | 15.69 | 15.91 | 15.47 | 15.47 | 455,211 | -0.23(-1.45%) |
Jun 07, 2002 | 15.64 | 15.82 | 15.48 | 15.70 | 544,000 | +0.06(+0.38%) |
Jun 06, 2002 | 15.95 | 15.95 | 15.62 | 15.64 | 510,466 | -0.26(-1.62%) |
Jun 05, 2002 | 15.58 | 16.09 | 15.39 | 15.90 | 487,794 | -0.27(-1.64%) |
May 31, 2002 | 15.17 | 16.25 | 15.17 | 16.16 | 1,102,934 | +0.36(+2.28%) |
May 28, 2002 | 16.02 | 16.06 | 15.67 | 15.80 | 508,294 | -0.23(-1.42%) |
May 27, 2002 | 16.24 | 16.32 | 15.91 | 16.03 | 346,601 | +0.00(+0.00%) |
May 24, 2002 | 16.24 | 16.32 | 15.91 | 16.03 | 346,601 | -0.21(-1.32%) |
May 23, 2002 | 16.13 | 16.28 | 15.89 | 16.24 | 366,015 | +0.18(+1.15%) |
May 22, 2002 | 15.87 | 16.22 | 15.47 | 16.06 | 507,344 | +0.14(+0.88%) |
May 21, 2002 | 16.35 | 16.50 | 15.71 | 15.92 | 384,207 | -0.36(-2.22%) |
May 20, 2002 | 16.57 | 16.57 | 16.20 | 16.28 | 347,687 | -0.29(-1.78%) |
May 17, 2002 | 16.61 | 16.79 | 16.37 | 16.57 | 408,373 | +0.04(+0.27%) |
May 16, 2002 | 16.71 | 16.78 | 16.34 | 16.53 | 382,442 | -0.03(-0.18%) |
May 15, 2002 | 16.06 | 16.68 | 16.05 | 16.56 | 729,315 | +0.23(+1.40%) |
May 14, 2002 | 16.40 | 16.65 | 16.29 | 16.33 | 1,248,335 | -0.07(-0.45%) |
May 13, 2002 | 16.35 | 16.51 | 16.20 | 16.40 | 792,445 | +0.02(+0.13%) |
May 10, 2002 | 16.54 | 16.65 | 16.32 | 16.38 | 603,599 | -0.21(-1.24%) |
May 09, 2002 | 16.35 | 16.71 | 16.28 | 16.59 | 1,153,573 | -0.10(-0.62%) |
May 08, 2002 | 15.84 | 16.71 | 15.83 | 16.69 | 1,001,248 | +0.94(+5.94%) |
May 07, 2002 | 15.58 | 15.98 | 15.42 | 15.76 | 433,489 | +0.21(+1.37%) |
May 06, 2002 | 16.13 | 16.13 | 15.53 | 15.54 | 565,179 | -0.62(-3.83%) |
May 03, 2002 | 15.98 | 16.26 | 15.93 | 16.16 | 555,539 | +0.00(+0.00%) |
May 02, 2002 | 16.02 | 16.72 | 15.93 | 16.16 | 1,136,739 | +0.32(+2.00%) |