Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.57 | 13.57 | 12.99 | 13.18 | 12,359 | -0.50(-3.65%) |
Jul 30, 2002 | 13.76 | 13.91 | 13.49 | 13.68 | 62,188 | -0.15(-1.11%) |
Jul 29, 2002 | 13.40 | 13.84 | 13.40 | 13.84 | 6,895 | +0.47(+3.51%) |
Jul 26, 2002 | 13.03 | 13.37 | 13.03 | 13.37 | 15,091 | +0.45(+3.51%) |
Jul 25, 2002 | 12.44 | 13.03 | 12.44 | 12.91 | 236,262 | +0.28(+2.25%) |
Jul 24, 2002 | 11.91 | 12.63 | 11.68 | 12.63 | 16,002 | +0.60(+4.98%) |
Jul 23, 2002 | 12.80 | 12.80 | 12.03 | 12.03 | 8,586 | -0.77(-6.01%) |
Jul 22, 2002 | 12.87 | 12.91 | 12.40 | 12.80 | 16,132 | +0.12(+0.91%) |
Jul 19, 2002 | 11.99 | 12.67 | 11.99 | 12.68 | 28,101 | +0.88(+7.49%) |
Jul 17, 2002 | 11.79 | 11.87 | 11.72 | 11.80 | 4,423 | -0.36(-2.97%) |
Jul 12, 2002 | 12.18 | 12.29 | 11.95 | 12.16 | 23,418 | -0.02(-0.19%) |
Jul 11, 2002 | 12.34 | 12.34 | 11.95 | 12.18 | 10,668 | -0.18(-1.49%) |
Jul 10, 2002 | 12.54 | 12.68 | 12.30 | 12.37 | 21,206 | -0.19(-1.53%) |
Jul 09, 2002 | 12.68 | 12.68 | 12.56 | 12.56 | 5,724 | -0.12(-0.97%) |
Jul 08, 2002 | 12.75 | 12.75 | 12.68 | 12.68 | 14,701 | -0.07(-0.54%) |
Jul 05, 2002 | 12.63 | 12.76 | 12.63 | 12.75 | 2,732 | +0.15(+1.22%) |
Jul 04, 2002 | 12.68 | 12.69 | 12.59 | 12.60 | 6,374 | +0.00(+0.00%) |
Jul 03, 2002 | 12.68 | 12.69 | 12.59 | 12.60 | 6,374 | -0.16(-1.26%) |
Jul 02, 2002 | 13.41 | 13.42 | 12.38 | 12.76 | 35,907 | -0.68(-5.03%) |
Jul 01, 2002 | 13.45 | 13.47 | 13.34 | 13.44 | 22,377 | +0.29(+2.22%) |
Jun 28, 2002 | 13.45 | 13.49 | 13.14 | 13.14 | 53,341 | -0.31(-2.29%) |
Jun 27, 2002 | 13.68 | 13.77 | 13.34 | 13.45 | 13,270 | -0.31(-2.23%) |
Jun 26, 2002 | 13.72 | 13.79 | 13.62 | 13.76 | 17,433 | -0.02(-0.11%) |
Jun 25, 2002 | 13.37 | 13.84 | 13.37 | 13.77 | 16,652 | +0.63(+4.80%) |
Jun 21, 2002 | 13.16 | 13.25 | 13.06 | 13.14 | 20,165 | +0.18(+1.36%) |
Jun 20, 2002 | 13.07 | 13.07 | 12.96 | 12.97 | 13,400 | -0.10(-0.76%) |
Jun 19, 2002 | 13.57 | 13.67 | 13.07 | 13.07 | 21,336 | -0.50(-3.68%) |
Jun 18, 2002 | 13.60 | 13.76 | 13.45 | 13.57 | 24,458 | -0.03(-0.23%) |
Jun 17, 2002 | 13.91 | 14.02 | 13.59 | 13.60 | 30,963 | -0.43(-3.07%) |
Jun 14, 2002 | 14.10 | 14.22 | 13.99 | 14.03 | 10,798 | -0.50(-3.44%) |
Jun 12, 2002 | 14.45 | 14.63 | 14.45 | 14.53 | 12,749 | +0.00(+0.00%) |
Jun 11, 2002 | 14.49 | 14.53 | 14.44 | 14.53 | 10,928 | +0.15(+1.07%) |
Jun 10, 2002 | 13.80 | 14.41 | 13.80 | 14.37 | 15,351 | +0.38(+2.75%) |
Jun 07, 2002 | 13.76 | 13.99 | 13.76 | 13.99 | 52,040 | +0.15(+1.11%) |
Jun 06, 2002 | 14.04 | 14.07 | 13.84 | 13.84 | 10,017 | -0.19(-1.37%) |
Jun 05, 2002 | 14.07 | 14.14 | 13.89 | 14.03 | 9,627 | -0.10(-0.71%) |
May 31, 2002 | 13.88 | 14.13 | 13.88 | 14.13 | 12,099 | +0.33(+2.40%) |
May 28, 2002 | 13.60 | 13.80 | 13.57 | 13.80 | 20,035 | +0.26(+1.93%) |
May 27, 2002 | 13.37 | 13.66 | 13.37 | 13.54 | 4,943 | +0.00(+0.00%) |
May 24, 2002 | 13.37 | 13.66 | 13.37 | 13.54 | 4,943 | +0.20(+1.50%) |
May 23, 2002 | 13.53 | 13.53 | 13.21 | 13.34 | 15,091 | -0.28(-2.03%) |
May 22, 2002 | 13.74 | 13.74 | 13.57 | 13.61 | 1,821 | -0.01(-0.06%) |
May 21, 2002 | 13.72 | 13.72 | 13.62 | 13.62 | 3,382 | -0.18(-1.28%) |
May 20, 2002 | 13.87 | 13.91 | 13.57 | 13.80 | 18,344 | +0.12(+0.84%) |
May 17, 2002 | 13.91 | 13.91 | 13.68 | 13.68 | 4,423 | -0.15(-1.11%) |
May 16, 2002 | 13.80 | 13.84 | 13.70 | 13.84 | 36,688 | +0.08(+0.56%) |
May 15, 2002 | 13.74 | 13.77 | 13.57 | 13.76 | 8,456 | +0.00(+0.00%) |
May 14, 2002 | 13.63 | 13.80 | 13.63 | 13.76 | 13,010 | +0.15(+1.13%) |
May 13, 2002 | 13.22 | 13.60 | 13.22 | 13.60 | 11,188 | +0.58(+4.42%) |
May 10, 2002 | 13.64 | 13.68 | 13.03 | 13.03 | 35,127 | -0.69(-5.04%) |
May 09, 2002 | 14.07 | 14.07 | 13.72 | 13.72 | 15,742 | -0.31(-2.19%) |
May 08, 2002 | 14.62 | 14.62 | 13.99 | 14.03 | 32,264 | -0.55(-3.80%) |
May 07, 2002 | 14.59 | 14.59 | 14.41 | 14.58 | 5,204 | -0.10(-0.68%) |
May 06, 2002 | 14.99 | 14.99 | 14.68 | 14.68 | 19,645 | -0.19(-1.29%) |
May 03, 2002 | 14.68 | 14.87 | 14.22 | 14.87 | 18,344 | +0.19(+1.31%) |
May 02, 2002 | 14.68 | 14.68 | 14.45 | 14.68 | 17,433 | +0.08(+0.53%) |