Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.49 | 13.73 | 13.17 | 13.24 | 1,391,403 | -0.24(-1.78%) |
Jul 30, 2002 | 13.09 | 13.49 | 13.09 | 13.48 | 749,067 | +0.45(+3.49%) |
Jul 29, 2002 | 12.63 | 13.09 | 12.63 | 13.03 | 1,213,267 | +0.72(+5.86%) |
Jul 26, 2002 | 12.69 | 12.81 | 12.22 | 12.31 | 1,139,917 | -0.26(-2.07%) |
Jul 25, 2002 | 12.49 | 12.79 | 12.02 | 12.57 | 3,233,085 | +0.44(+3.64%) |
Jul 24, 2002 | 11.20 | 12.16 | 11.14 | 12.12 | 1,570,437 | +0.50(+4.31%) |
Jul 23, 2002 | 12.02 | 12.04 | 11.36 | 11.62 | 1,187,370 | -0.44(-3.65%) |
Jul 22, 2002 | 12.57 | 12.58 | 11.69 | 12.06 | 1,123,152 | -0.59(-4.70%) |
Jul 19, 2002 | 12.56 | 12.86 | 12.37 | 12.66 | 680,358 | -0.23(-1.81%) |
Jul 17, 2002 | 13.23 | 13.33 | 12.83 | 12.89 | 613,744 | -0.15(-1.18%) |
Jul 12, 2002 | 13.19 | 13.36 | 13.03 | 13.05 | 960,135 | -0.13(-1.01%) |
Jul 11, 2002 | 13.03 | 13.19 | 12.89 | 13.18 | 673,472 | +0.03(+0.25%) |
Jul 10, 2002 | 13.36 | 13.49 | 13.06 | 13.15 | 687,543 | -0.11(-0.86%) |
Jul 09, 2002 | 13.48 | 13.48 | 13.26 | 13.26 | 377,078 | -0.22(-1.64%) |
Jul 08, 2002 | 13.69 | 13.69 | 13.48 | 13.48 | 329,475 | -0.21(-1.56%) |
Jul 05, 2002 | 13.37 | 13.69 | 13.37 | 13.69 | 302,830 | +0.60(+4.59%) |
Jul 04, 2002 | 12.93 | 13.13 | 12.85 | 13.09 | 1,263,565 | +0.00(+0.00%) |
Jul 03, 2002 | 12.93 | 13.13 | 12.85 | 13.09 | 1,263,565 | +0.05(+0.41%) |
Jul 02, 2002 | 13.31 | 13.33 | 12.90 | 13.04 | 681,855 | -0.30(-2.25%) |
Jul 01, 2002 | 13.35 | 13.53 | 13.27 | 13.34 | 778,108 | +0.31(+2.41%) |
Jun 28, 2002 | 13.36 | 13.70 | 13.03 | 13.03 | 976,152 | -0.30(-2.26%) |
Jun 27, 2002 | 13.43 | 13.44 | 12.96 | 13.33 | 873,463 | +0.17(+1.27%) |
Jun 26, 2002 | 12.93 | 13.53 | 12.93 | 13.16 | 1,117,463 | -0.17(-1.30%) |
Jun 25, 2002 | 13.69 | 14.12 | 13.09 | 13.33 | 636,647 | -0.94(-6.55%) |
Jun 21, 2002 | 14.16 | 14.36 | 14.04 | 14.27 | 643,383 | -0.05(-0.37%) |
Jun 20, 2002 | 14.36 | 14.46 | 14.16 | 14.32 | 1,728,663 | -0.21(-1.43%) |
Jun 19, 2002 | 14.66 | 14.73 | 14.36 | 14.53 | 499,677 | -0.18(-1.23%) |
Jun 18, 2002 | 14.23 | 15.00 | 14.23 | 14.71 | 694,728 | +0.48(+3.38%) |
Jun 17, 2002 | 14.03 | 14.32 | 14.02 | 14.23 | 800,562 | +0.53(+3.85%) |
Jun 14, 2002 | 14.06 | 14.06 | 13.69 | 13.70 | 1,003,696 | -0.95(-6.48%) |
Jun 12, 2002 | 14.86 | 14.86 | 14.34 | 14.65 | 729,607 | -0.21(-1.39%) |
Jun 11, 2002 | 15.00 | 15.03 | 14.83 | 14.86 | 832,746 | -0.11(-0.71%) |
Jun 10, 2002 | 14.94 | 15.18 | 14.80 | 14.96 | 881,845 | +0.25(+1.73%) |
Jun 07, 2002 | 14.68 | 14.90 | 14.50 | 14.71 | 721,972 | -0.11(-0.72%) |
Jun 06, 2002 | 14.86 | 15.08 | 14.80 | 14.82 | 1,432,419 | -0.23(-1.55%) |
Jun 05, 2002 | 14.63 | 15.05 | 14.55 | 15.05 | 633,953 | +0.01(+0.09%) |
May 31, 2002 | 15.06 | 15.36 | 14.90 | 15.04 | 942,471 | -0.27(-1.79%) |
May 28, 2002 | 15.43 | 15.52 | 15.13 | 15.31 | 443,991 | +0.04(+0.26%) |
May 27, 2002 | 15.40 | 15.42 | 15.24 | 15.27 | 336,511 | +0.00(+0.00%) |
May 24, 2002 | 15.40 | 15.42 | 15.24 | 15.27 | 336,511 | -0.19(-1.25%) |
May 23, 2002 | 15.61 | 15.61 | 15.25 | 15.46 | 667,035 | -0.03(-0.22%) |
May 22, 2002 | 15.70 | 15.71 | 14.92 | 15.50 | 2,485,964 | -0.30(-1.90%) |
May 21, 2002 | 16.03 | 16.05 | 15.80 | 15.80 | 1,882,249 | -0.29(-1.83%) |
May 20, 2002 | 15.97 | 16.23 | 15.80 | 16.09 | 652,964 | +0.08(+0.50%) |
May 17, 2002 | 15.89 | 16.17 | 15.54 | 16.01 | 520,485 | +0.19(+1.22%) |
May 16, 2002 | 15.65 | 15.85 | 15.65 | 15.82 | 340,702 | +0.24(+1.54%) |
May 15, 2002 | 15.75 | 15.80 | 15.57 | 15.58 | 467,493 | -0.19(-1.19%) |
May 14, 2002 | 15.51 | 15.90 | 15.51 | 15.77 | 1,161,473 | +0.45(+2.92%) |
May 13, 2002 | 15.55 | 15.61 | 15.28 | 15.32 | 971,961 | -0.25(-1.59%) |
May 10, 2002 | 15.79 | 15.79 | 15.53 | 15.57 | 482,462 | -0.10(-0.64%) |
May 09, 2002 | 15.61 | 15.83 | 15.58 | 15.67 | 898,761 | -0.11(-0.68%) |
May 08, 2002 | 15.54 | 15.80 | 15.51 | 15.77 | 1,359,069 | +0.55(+3.60%) |
May 07, 2002 | 15.51 | 15.51 | 15.16 | 15.22 | 965,824 | -0.11(-0.74%) |
May 06, 2002 | 15.55 | 15.63 | 15.30 | 15.34 | 1,106,087 | -0.20(-1.29%) |
May 03, 2002 | 15.87 | 15.90 | 15.51 | 15.54 | 1,380,475 | -0.36(-2.27%) |
May 02, 2002 | 16.15 | 16.20 | 15.87 | 15.90 | 760,893 | -0.22(-1.37%) |