Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.20 | 13.25 | 12.63 | 13.10 | 352,600 | -0.10(-0.72%) |
Jul 30, 2002 | 13.25 | 13.50 | 12.87 | 13.20 | 365,300 | -0.11(-0.83%) |
Jul 29, 2002 | 12.57 | 13.38 | 12.57 | 13.30 | 541,800 | +0.83(+6.65%) |
Jul 26, 2002 | 12.88 | 12.93 | 12.38 | 12.47 | 323,000 | -0.20(-1.58%) |
Jul 25, 2002 | 12.10 | 12.93 | 11.96 | 12.68 | 711,300 | +0.59(+4.84%) |
Jul 24, 2002 | 11.70 | 12.10 | 11.32 | 12.09 | 861,300 | +0.23(+1.98%) |
Jul 23, 2002 | 12.09 | 12.18 | 11.30 | 11.86 | 536,200 | -0.23(-1.90%) |
Jul 22, 2002 | 12.43 | 12.83 | 11.85 | 12.09 | 491,100 | -0.55(-4.39%) |
Jul 19, 2002 | 13.04 | 13.04 | 12.47 | 12.64 | 405,500 | -0.84(-6.27%) |
Jul 17, 2002 | 13.88 | 14.35 | 13.16 | 13.48 | 388,000 | -0.60(-4.26%) |
Jul 12, 2002 | 14.63 | 14.64 | 13.94 | 14.09 | 405,200 | -0.52(-3.59%) |
Jul 11, 2002 | 14.78 | 14.91 | 14.38 | 14.61 | 567,300 | -0.23(-1.52%) |
Jul 10, 2002 | 15.56 | 15.56 | 14.65 | 14.84 | 466,000 | -0.72(-4.66%) |
Jul 09, 2002 | 16.09 | 16.09 | 15.56 | 15.56 | 369,500 | -0.53(-3.29%) |
Jul 08, 2002 | 15.85 | 16.23 | 15.78 | 16.09 | 296,700 | +0.24(+1.51%) |
Jul 05, 2002 | 15.75 | 16.05 | 15.75 | 15.85 | 181,500 | +0.46(+3.02%) |
Jul 04, 2002 | 15.55 | 15.88 | 14.86 | 15.38 | 237,400 | +0.00(+0.00%) |
Jul 03, 2002 | 15.55 | 15.88 | 14.86 | 15.38 | 235,200 | -0.19(-1.22%) |
Jul 02, 2002 | 16.07 | 16.07 | 15.35 | 15.57 | 318,000 | -0.57(-3.56%) |
Jul 01, 2002 | 16.45 | 16.50 | 16.06 | 16.15 | 330,100 | -0.35(-2.12%) |
Jun 28, 2002 | 15.80 | 16.50 | 15.80 | 16.50 | 620,000 | +0.81(+5.20%) |
Jun 27, 2002 | 15.88 | 15.94 | 15.43 | 15.69 | 334,400 | +0.02(+0.13%) |
Jun 26, 2002 | 15.40 | 15.71 | 14.93 | 15.66 | 343,500 | +0.16(+1.03%) |
Jun 25, 2002 | 16.25 | 16.32 | 15.35 | 15.51 | 562,800 | -1.18(-7.07%) |
Jun 21, 2002 | 16.89 | 16.89 | 16.41 | 16.68 | 240,700 | -0.14(-0.83%) |
Jun 20, 2002 | 16.90 | 17.12 | 16.80 | 16.82 | 166,400 | -0.07(-0.44%) |
Jun 19, 2002 | 17.00 | 17.40 | 16.85 | 16.90 | 267,600 | -0.20(-1.17%) |
Jun 18, 2002 | 16.48 | 17.12 | 16.36 | 17.10 | 429,600 | +0.58(+3.51%) |
Jun 17, 2002 | 16.45 | 16.64 | 16.25 | 16.52 | 497,400 | +0.18(+1.07%) |
Jun 14, 2002 | 16.45 | 16.45 | 15.90 | 16.34 | 307,100 | -0.54(-3.20%) |
Jun 12, 2002 | 17.12 | 17.18 | 16.62 | 16.89 | 265,000 | -0.24(-1.43%) |
Jun 11, 2002 | 17.40 | 17.50 | 17.05 | 17.13 | 244,900 | -0.30(-1.75%) |
Jun 10, 2002 | 17.42 | 17.61 | 17.31 | 17.43 | 350,700 | -0.11(-0.63%) |
Jun 07, 2002 | 17.39 | 17.61 | 17.35 | 17.55 | 166,200 | +0.14(+0.78%) |
Jun 06, 2002 | 17.59 | 17.59 | 17.38 | 17.41 | 260,900 | -0.27(-1.53%) |
Jun 05, 2002 | 17.38 | 17.78 | 17.38 | 17.68 | 297,000 | +0.12(+0.71%) |
May 31, 2002 | 17.55 | 17.60 | 17.50 | 17.55 | 174,100 | -0.20(-1.13%) |
May 28, 2002 | 17.85 | 17.92 | 17.68 | 17.75 | 137,800 | -0.03(-0.14%) |
May 27, 2002 | 17.88 | 17.88 | 17.70 | 17.78 | 222,900 | +0.00(+0.00%) |
May 24, 2002 | 17.88 | 17.88 | 17.70 | 17.78 | 220,300 | +0.10(+0.54%) |
May 23, 2002 | 17.75 | 17.79 | 17.45 | 17.68 | 303,600 | +0.15(+0.86%) |
May 22, 2002 | 17.65 | 17.73 | 17.43 | 17.54 | 215,200 | -0.21(-1.21%) |
May 21, 2002 | 17.84 | 17.98 | 17.70 | 17.75 | 187,100 | -0.09(-0.50%) |
May 20, 2002 | 18.00 | 18.05 | 17.84 | 17.84 | 291,300 | -0.16(-0.86%) |
May 17, 2002 | 17.98 | 18.02 | 17.91 | 18.00 | 216,700 | -0.00(-0.03%) |
May 16, 2002 | 18.07 | 18.13 | 17.96 | 18.00 | 315,700 | -0.00(-0.03%) |
May 15, 2002 | 18.03 | 18.18 | 18.00 | 18.00 | 399,100 | -0.03(-0.14%) |
May 14, 2002 | 18.19 | 18.23 | 17.95 | 18.03 | 664,600 | -0.04(-0.19%) |
May 13, 2002 | 18.02 | 18.10 | 17.82 | 18.07 | 326,800 | -0.15(-0.85%) |
May 10, 2002 | 18.57 | 18.57 | 18.11 | 18.22 | 248,300 | -0.34(-1.83%) |
May 09, 2002 | 18.66 | 19.00 | 18.55 | 18.56 | 305,000 | -0.03(-0.16%) |
May 08, 2002 | 18.45 | 18.60 | 18.44 | 18.59 | 202,300 | +0.27(+1.45%) |
May 07, 2002 | 18.48 | 18.58 | 18.27 | 18.32 | 192,500 | -0.11(-0.57%) |
May 06, 2002 | 18.75 | 18.77 | 18.38 | 18.43 | 206,100 | -0.20(-1.07%) |
May 03, 2002 | 18.90 | 18.90 | 18.34 | 18.63 | 20,000 | -0.16(-0.83%) |
May 02, 2002 | 18.48 | 18.84 | 18.20 | 18.79 | 280,600 | +0.43(+2.37%) |