Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.20 | 18.34 | 16.88 | 17.20 | 1,014,900 | -0.03(-0.17%) |
Jul 30, 2002 | 15.18 | 17.25 | 14.20 | 17.23 | 680,700 | +2.24(+14.94%) |
Jul 29, 2002 | 13.70 | 15.00 | 13.60 | 14.99 | 274,707 | +1.39(+10.22%) |
Jul 26, 2002 | 13.85 | 13.89 | 12.62 | 13.60 | 232,695 | -0.09(-0.66%) |
Jul 25, 2002 | 13.30 | 14.20 | 12.85 | 13.69 | 318,996 | +0.48(+3.63%) |
Jul 24, 2002 | 12.43 | 13.70 | 11.75 | 13.21 | 382,901 | +1.02(+8.37%) |
Jul 23, 2002 | 13.65 | 14.47 | 12.19 | 12.19 | 382,734 | -1.20(-8.96%) |
Jul 22, 2002 | 13.15 | 14.37 | 12.93 | 13.39 | 430,756 | +0.09(+0.68%) |
Jul 19, 2002 | 13.10 | 13.61 | 12.95 | 13.30 | 312,900 | -0.74(-5.27%) |
Jul 17, 2002 | 13.87 | 15.30 | 13.70 | 14.04 | 345,800 | +1.67(+13.50%) |
Jul 12, 2002 | 11.80 | 12.85 | 11.65 | 12.37 | 414,700 | +0.68(+5.82%) |
Jul 11, 2002 | 11.48 | 11.86 | 11.26 | 11.69 | 265,700 | +0.33(+2.90%) |
Jul 10, 2002 | 12.36 | 12.49 | 11.25 | 11.36 | 452,700 | -1.09(-8.76%) |
Jul 09, 2002 | 12.59 | 12.59 | 12.45 | 12.45 | 371,800 | -0.14(-1.11%) |
Jul 08, 2002 | 13.00 | 13.25 | 12.15 | 12.59 | 324,300 | -0.41(-3.15%) |
Jul 05, 2002 | 12.23 | 13.39 | 12.20 | 13.00 | 140,900 | +0.85(+7.00%) |
Jul 04, 2002 | 13.00 | 13.10 | 11.90 | 12.15 | 848,300 | +0.00(+0.00%) |
Jul 03, 2002 | 13.00 | 13.10 | 11.90 | 12.15 | 848,300 | -0.90(-6.90%) |
Jul 02, 2002 | 13.87 | 14.16 | 12.25 | 13.05 | 494,400 | -0.82(-5.91%) |
Jul 01, 2002 | 14.37 | 14.45 | 13.19 | 13.87 | 500,700 | -0.64(-4.41%) |
Jun 28, 2002 | 15.05 | 15.97 | 14.11 | 14.51 | 750,900 | +0.08(+0.55%) |
Jun 27, 2002 | 14.50 | 15.00 | 14.29 | 14.43 | 755,700 | +0.13(+0.91%) |
Jun 26, 2002 | 12.70 | 14.60 | 12.21 | 14.30 | 607,000 | +1.03(+7.76%) |
Jun 25, 2002 | 14.30 | 14.52 | 13.15 | 13.27 | 297,700 | -0.39(-2.86%) |
Jun 21, 2002 | 15.39 | 15.39 | 13.62 | 13.66 | 480,900 | -0.91(-6.25%) |
Jun 20, 2002 | 15.06 | 15.30 | 14.55 | 14.57 | 378,200 | -0.85(-5.51%) |
Jun 19, 2002 | 15.64 | 16.30 | 15.21 | 15.42 | 258,000 | -0.48(-3.02%) |
Jun 18, 2002 | 16.47 | 16.50 | 15.71 | 15.90 | 356,500 | -0.50(-3.05%) |
Jun 17, 2002 | 14.95 | 16.45 | 14.85 | 16.40 | 432,600 | +1.44(+9.63%) |
Jun 14, 2002 | 14.25 | 15.08 | 13.30 | 14.96 | 590,300 | +1.16(+8.41%) |
Jun 12, 2002 | 14.45 | 14.45 | 13.20 | 13.80 | 288,100 | -0.56(-3.90%) |
Jun 11, 2002 | 14.83 | 15.00 | 14.24 | 14.36 | 1,049,800 | -0.34(-2.31%) |
Jun 10, 2002 | 14.52 | 14.96 | 14.44 | 14.70 | 647,200 | +0.27(+1.87%) |
Jun 07, 2002 | 13.29 | 14.70 | 12.26 | 14.43 | 739,000 | +0.37(+2.63%) |
Jun 06, 2002 | 15.50 | 15.50 | 14.05 | 14.06 | 398,200 | -1.27(-8.28%) |
Jun 05, 2002 | 15.60 | 15.80 | 15.15 | 15.33 | 309,500 | -1.19(-7.21%) |
May 31, 2002 | 17.31 | 17.60 | 16.52 | 16.52 | 228,100 | -1.43(-7.96%) |
May 28, 2002 | 17.64 | 18.65 | 17.13 | 17.95 | 376,500 | +0.79(+4.60%) |
May 27, 2002 | 19.27 | 19.27 | 17.15 | 17.16 | 523,700 | +0.00(+0.00%) |
May 24, 2002 | 19.27 | 19.27 | 17.15 | 17.16 | 510,700 | -1.83(-9.64%) |
May 23, 2002 | 17.20 | 19.65 | 16.58 | 18.99 | 480,300 | +1.74(+10.09%) |
May 22, 2002 | 16.79 | 17.48 | 16.00 | 17.25 | 690,100 | +0.62(+3.73%) |
May 21, 2002 | 17.96 | 18.45 | 16.60 | 16.63 | 371,000 | -1.14(-6.42%) |
May 20, 2002 | 18.59 | 18.65 | 17.74 | 17.77 | 203,800 | -0.72(-3.89%) |
May 17, 2002 | 18.02 | 19.05 | 17.85 | 18.49 | 490,200 | +0.93(+5.30%) |
May 16, 2002 | 18.78 | 18.82 | 17.56 | 17.56 | 207,100 | -1.09(-5.84%) |
May 15, 2002 | 18.95 | 18.95 | 18.13 | 18.65 | 224,600 | -0.10(-0.53%) |
May 14, 2002 | 18.30 | 19.55 | 18.29 | 18.75 | 384,200 | +0.62(+3.42%) |
May 13, 2002 | 17.11 | 18.71 | 17.05 | 18.13 | 478,700 | +0.63(+3.60%) |
May 10, 2002 | 18.89 | 18.89 | 17.41 | 17.50 | 339,800 | -1.12(-6.02%) |
May 09, 2002 | 19.49 | 19.78 | 18.60 | 18.62 | 445,900 | -0.88(-4.51%) |
May 08, 2002 | 17.60 | 19.50 | 17.27 | 19.50 | 420,800 | +2.04(+11.68%) |
May 07, 2002 | 17.32 | 17.84 | 16.58 | 17.46 | 435,400 | +0.12(+0.69%) |
May 06, 2002 | 19.04 | 19.04 | 17.31 | 17.34 | 346,000 | -1.46(-7.77%) |
May 03, 2002 | 18.76 | 19.06 | 18.25 | 18.80 | 596,900 | -0.26(-1.36%) |
May 02, 2002 | 20.00 | 20.00 | 19.00 | 19.06 | 357,800 | -0.88(-4.41%) |