Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.87 | 12.24 | 11.87 | 12.07 | 33,729 | -0.09(-0.70%) |
Jul 30, 2002 | 11.93 | 12.19 | 11.93 | 12.16 | 1,823 | +0.01(+0.06%) |
Jul 29, 2002 | 11.89 | 12.16 | 11.89 | 12.15 | 5,730 | +0.25(+2.07%) |
Jul 26, 2002 | 11.79 | 11.94 | 11.79 | 11.90 | 15,497 | +0.08(+0.65%) |
Jul 25, 2002 | 11.99 | 11.99 | 11.83 | 11.83 | 10,809 | -0.53(-4.29%) |
Jul 24, 2002 | 12.09 | 12.36 | 11.59 | 12.36 | 47,143 | +0.05(+0.38%) |
Jul 23, 2002 | 12.36 | 12.36 | 12.15 | 12.31 | 18,362 | -0.17(-1.36%) |
Jul 22, 2002 | 12.33 | 12.75 | 12.33 | 12.48 | 49,401 | +0.28(+2.33%) |
Jul 19, 2002 | 12.18 | 12.22 | 12.18 | 12.19 | 15,497 | -0.03(-0.25%) |
Jul 17, 2002 | 12.40 | 12.41 | 12.18 | 12.22 | 57,041 | +0.13(+1.08%) |
Jul 12, 2002 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 12.08 | 12.15 | 12.08 | 12.09 | 5,079 | -0.05(-0.44%) |
Jul 10, 2002 | 12.33 | 12.39 | 12.15 | 12.15 | 10,288 | -0.18(-1.49%) |
Jul 09, 2002 | 12.09 | 12.33 | 12.09 | 12.33 | 22,139 | +0.24(+1.97%) |
Jul 08, 2002 | 12.33 | 12.33 | 12.09 | 12.09 | 9,116 | -0.24(-1.93%) |
Jul 05, 2002 | 12.36 | 12.36 | 12.29 | 12.33 | 7,032 | +0.12(+1.01%) |
Jul 04, 2002 | 12.30 | 12.32 | 12.16 | 12.21 | 156,798 | +0.00(+0.00%) |
Jul 03, 2002 | 12.30 | 12.32 | 12.16 | 12.21 | 156,798 | +0.14(+1.14%) |
Jul 02, 2002 | 12.33 | 12.33 | 12.07 | 12.07 | 22,920 | -0.29(-2.35%) |
Jul 01, 2002 | 12.52 | 12.73 | 12.33 | 12.36 | 10,939 | -0.35(-2.78%) |
Jun 28, 2002 | 12.66 | 12.82 | 12.62 | 12.72 | 15,237 | +0.40(+3.24%) |
Jun 27, 2002 | 12.42 | 12.55 | 12.29 | 12.32 | 27,348 | -0.12(-0.99%) |
Jun 26, 2002 | 12.22 | 12.51 | 12.21 | 12.44 | 32,427 | +0.16(+1.31%) |
Jun 25, 2002 | 12.30 | 12.40 | 12.09 | 12.28 | 54,957 | +0.46(+3.90%) |
Jun 21, 2002 | 11.69 | 11.90 | 11.69 | 11.82 | 10,288 | +0.08(+0.65%) |
Jun 20, 2002 | 11.80 | 11.98 | 11.74 | 11.74 | 4,818 | -0.12(-1.04%) |
Jun 19, 2002 | 11.80 | 12.05 | 11.80 | 11.86 | 7,292 | -0.23(-1.91%) |
Jun 18, 2002 | 12.12 | 12.12 | 11.97 | 12.09 | 4,297 | -0.13(-1.07%) |
Jun 17, 2002 | 12.05 | 12.29 | 11.97 | 12.22 | 8,595 | +0.14(+1.14%) |
Jun 14, 2002 | 12.02 | 12.09 | 11.83 | 12.09 | 18,883 | +0.05(+0.45%) |
Jun 12, 2002 | 11.87 | 12.25 | 11.87 | 12.03 | 8,725 | -0.02(-0.19%) |
Jun 11, 2002 | 12.00 | 12.28 | 11.90 | 12.06 | 31,646 | -0.09(-0.76%) |
Jun 10, 2002 | 12.20 | 12.27 | 12.14 | 12.15 | 30,213 | +0.21(+1.74%) |
Jun 07, 2002 | 12.09 | 12.15 | 11.79 | 11.94 | 9,767 | -0.27(-2.20%) |
Jun 06, 2002 | 12.13 | 12.24 | 12.08 | 12.21 | 11,590 | -0.06(-0.50%) |
Jun 05, 2002 | 12.32 | 12.32 | 12.06 | 12.27 | 45,059 | +0.56(+4.79%) |
May 31, 2002 | 11.67 | 11.90 | 11.59 | 11.71 | 18,753 | -0.15(-1.29%) |
May 28, 2002 | 12.02 | 12.03 | 11.86 | 11.86 | 24,874 | -0.35(-2.84%) |
May 27, 2002 | 12.36 | 12.39 | 12.19 | 12.21 | 23,962 | +0.00(+0.00%) |
May 24, 2002 | 12.36 | 12.39 | 12.19 | 12.21 | 23,962 | -0.17(-1.36%) |
May 23, 2002 | 12.38 | 12.38 | 12.15 | 12.38 | 8,595 | +0.21(+1.70%) |
May 22, 2002 | 12.23 | 12.40 | 12.13 | 12.17 | 27,088 | -0.04(-0.31%) |
May 21, 2002 | 12.24 | 12.29 | 12.13 | 12.21 | 13,283 | -0.03(-0.25%) |
May 20, 2002 | 12.42 | 12.44 | 12.12 | 12.24 | 22,009 | -0.12(-0.93%) |
May 17, 2002 | 12.36 | 12.37 | 12.21 | 12.36 | 53,655 | -0.06(-0.49%) |
May 16, 2002 | 12.22 | 12.42 | 12.13 | 12.42 | 27,739 | +0.18(+1.44%) |
May 15, 2002 | 12.39 | 12.39 | 12.19 | 12.24 | 67,329 | -0.25(-2.02%) |
May 14, 2002 | 12.52 | 12.53 | 12.29 | 12.49 | 32,818 | -0.06(-0.50%) |
May 13, 2002 | 12.44 | 12.55 | 12.32 | 12.55 | 24,743 | +0.28(+2.25%) |
May 10, 2002 | 12.65 | 12.65 | 12.28 | 12.28 | 38,548 | -0.21(-1.66%) |
May 09, 2002 | 12.36 | 12.52 | 12.33 | 12.49 | 28,911 | -0.10(-0.79%) |
May 08, 2002 | 12.62 | 12.66 | 12.52 | 12.59 | 53,134 | -0.41(-3.13%) |
May 07, 2002 | 12.82 | 13.02 | 12.75 | 12.99 | 11,069 | +0.36(+2.86%) |
May 06, 2002 | 12.93 | 12.94 | 12.58 | 12.63 | 27,869 | -0.40(-3.06%) |
May 03, 2002 | 13.36 | 13.36 | 12.93 | 13.03 | 23,571 | -0.02(-0.18%) |
May 02, 2002 | 12.90 | 13.09 | 12.86 | 13.05 | 12,892 | +0.32(+2.53%) |