Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.89 | 13.92 | 13.64 | 13.73 | 246,721 | -0.28(-2.01%) |
Jul 30, 2002 | 14.06 | 14.19 | 13.73 | 14.01 | 217,332 | -0.21(-1.51%) |
Jul 29, 2002 | 13.64 | 14.22 | 13.63 | 14.22 | 480,261 | +0.58(+4.24%) |
Jul 26, 2002 | 13.27 | 13.64 | 13.27 | 13.64 | 616,804 | +0.29(+2.17%) |
Jul 25, 2002 | 13.23 | 13.56 | 13.06 | 13.35 | 1,264,207 | +0.12(+0.94%) |
Jul 24, 2002 | 12.24 | 13.52 | 12.07 | 13.23 | 694,812 | +0.97(+7.89%) |
Jul 23, 2002 | 12.82 | 12.85 | 12.20 | 12.26 | 361,858 | -0.30(-2.37%) |
Jul 22, 2002 | 12.73 | 12.73 | 12.20 | 12.56 | 785,518 | -0.21(-1.68%) |
Jul 19, 2002 | 13.19 | 13.22 | 12.57 | 12.77 | 346,740 | -0.78(-5.73%) |
Jul 17, 2002 | 13.93 | 14.39 | 13.31 | 13.55 | 493,080 | -0.74(-5.21%) |
Jul 12, 2002 | 13.81 | 14.35 | 13.74 | 14.30 | 436,721 | +0.44(+3.16%) |
Jul 11, 2002 | 14.22 | 14.22 | 13.56 | 13.86 | 312,030 | -0.37(-2.61%) |
Jul 10, 2002 | 14.55 | 14.55 | 14.23 | 14.23 | 278,287 | -0.32(-2.22%) |
Jul 09, 2002 | 13.99 | 14.55 | 13.99 | 14.55 | 396,327 | +0.56(+4.02%) |
Jul 08, 2002 | 13.65 | 13.99 | 13.65 | 13.99 | 125,900 | -0.02(-0.18%) |
Jul 05, 2002 | 13.69 | 14.02 | 13.63 | 14.02 | 52,730 | +0.33(+2.42%) |
Jul 04, 2002 | 13.96 | 13.96 | 13.20 | 13.68 | 232,813 | +0.00(+0.00%) |
Jul 03, 2002 | 13.96 | 13.96 | 13.20 | 13.68 | 232,813 | -0.33(-2.36%) |
Jul 02, 2002 | 14.40 | 14.43 | 14.01 | 14.02 | 192,176 | -0.43(-2.98%) |
Jul 01, 2002 | 14.87 | 14.87 | 14.43 | 14.44 | 440,833 | -0.43(-2.89%) |
Jun 28, 2002 | 14.85 | 14.88 | 14.63 | 14.87 | 681,629 | -0.01(-0.06%) |
Jun 27, 2002 | 14.07 | 14.88 | 14.07 | 14.88 | 484,010 | +0.80(+5.70%) |
Jun 26, 2002 | 14.06 | 14.10 | 13.78 | 14.08 | 215,639 | -0.38(-2.63%) |
Jun 25, 2002 | 14.68 | 14.78 | 14.39 | 14.46 | 395,964 | -0.37(-2.51%) |
Jun 21, 2002 | 14.80 | 14.87 | 14.47 | 14.83 | 310,095 | +0.10(+0.67%) |
Jun 20, 2002 | 14.84 | 15.01 | 14.57 | 14.73 | 334,646 | -0.12(-0.78%) |
Jun 19, 2002 | 14.80 | 14.88 | 14.70 | 14.85 | 284,576 | -0.02(-0.17%) |
Jun 18, 2002 | 14.18 | 14.88 | 14.18 | 14.87 | 395,480 | +0.71(+5.02%) |
Jun 17, 2002 | 13.93 | 14.17 | 13.87 | 14.16 | 171,253 | +0.31(+2.27%) |
Jun 14, 2002 | 14.25 | 14.25 | 13.85 | 13.85 | 243,819 | -0.74(-5.05%) |
Jun 12, 2002 | 14.02 | 14.72 | 13.82 | 14.59 | 443,131 | +0.66(+4.75%) |
Jun 11, 2002 | 14.06 | 14.14 | 13.90 | 13.92 | 5,502,864 | -0.17(-1.17%) |
Jun 10, 2002 | 14.06 | 14.11 | 13.97 | 14.09 | 200,521 | +0.03(+0.24%) |
Jun 07, 2002 | 13.97 | 14.12 | 13.85 | 14.06 | 292,437 | +0.00(+0.00%) |
Jun 06, 2002 | 13.48 | 14.10 | 13.39 | 14.06 | 266,314 | +0.56(+4.17%) |
Jun 05, 2002 | 13.25 | 13.51 | 13.19 | 13.49 | 168,835 | -0.23(-1.69%) |
May 31, 2002 | 13.64 | 13.85 | 13.59 | 13.73 | 217,091 | -0.12(-0.90%) |
May 28, 2002 | 13.89 | 13.89 | 13.32 | 13.85 | 480,986 | -0.08(-0.59%) |
May 27, 2002 | 14.44 | 14.39 | 13.93 | 13.93 | 312,151 | +0.00(+0.00%) |
May 24, 2002 | 14.44 | 14.39 | 13.93 | 13.93 | 308,886 | -0.47(-3.27%) |
May 23, 2002 | 13.52 | 14.40 | 13.41 | 14.40 | 592,253 | +0.89(+6.61%) |
May 22, 2002 | 13.78 | 13.78 | 13.37 | 13.51 | 558,026 | -0.26(-1.92%) |
May 21, 2002 | 13.93 | 13.97 | 13.63 | 13.78 | 774,392 | +0.05(+0.36%) |
May 20, 2002 | 13.48 | 13.73 | 13.33 | 13.73 | 481,591 | +0.19(+1.41%) |
May 17, 2002 | 13.27 | 13.54 | 13.27 | 13.54 | 251,559 | +0.27(+2.06%) |
May 16, 2002 | 13.56 | 13.59 | 13.20 | 13.26 | 503,723 | -0.28(-2.08%) |
May 15, 2002 | 13.27 | 13.54 | 13.18 | 13.54 | 241,884 | +0.12(+0.86%) |
May 14, 2002 | 13.06 | 13.43 | 13.00 | 13.43 | 611,362 | +0.45(+3.44%) |
May 13, 2002 | 12.86 | 13.17 | 12.86 | 12.98 | 299,452 | +0.26(+2.01%) |
May 10, 2002 | 13.25 | 13.25 | 12.65 | 12.73 | 197,861 | -0.58(-4.35%) |
May 09, 2002 | 13.39 | 13.39 | 13.15 | 13.30 | 254,341 | -0.02(-0.12%) |
May 08, 2002 | 13.02 | 13.47 | 13.00 | 13.32 | 1,131,292 | +0.41(+3.14%) |
May 07, 2002 | 12.62 | 13.00 | 12.58 | 12.92 | 540,732 | +0.31(+2.43%) |
May 06, 2002 | 12.44 | 12.61 | 12.41 | 12.61 | 572,418 | +0.21(+1.67%) |
May 03, 2002 | 11.58 | 12.40 | 11.49 | 12.40 | 3,054,029 | +0.44(+3.66%) |
May 02, 2002 | 12.39 | 12.77 | 11.96 | 11.96 | 1,599,459 | -0.39(-3.15%) |