Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.72 | 13.76 | 13.60 | 13.75 | 332,500 | +0.19(+1.40%) |
Jul 30, 2002 | 13.40 | 13.69 | 13.35 | 13.56 | 131,000 | +0.11(+0.82%) |
Jul 29, 2002 | 13.20 | 13.60 | 13.19 | 13.45 | 520,500 | +0.44(+3.38%) |
Jul 26, 2002 | 12.90 | 13.05 | 12.75 | 13.01 | 250,700 | +0.11(+0.85%) |
Jul 25, 2002 | 13.25 | 13.40 | 12.90 | 12.90 | 439,800 | -0.91(-6.59%) |
Jul 24, 2002 | 12.97 | 13.81 | 12.97 | 13.81 | 1,087,900 | +0.18(+1.32%) |
Jul 23, 2002 | 14.08 | 14.08 | 13.61 | 13.63 | 456,600 | +0.09(+0.66%) |
Jul 22, 2002 | 13.75 | 13.81 | 13.42 | 13.54 | 654,800 | -0.46(-3.29%) |
Jul 19, 2002 | 14.20 | 14.35 | 14.00 | 14.00 | 209,500 | -0.53(-3.65%) |
Jul 17, 2002 | 14.47 | 14.65 | 14.40 | 14.53 | 388,800 | -0.17(-1.16%) |
Jul 12, 2002 | 14.93 | 14.93 | 14.65 | 14.70 | 306,100 | -0.32(-2.13%) |
Jul 11, 2002 | 14.52 | 15.02 | 14.52 | 15.02 | 207,800 | +0.35(+2.39%) |
Jul 10, 2002 | 14.82 | 14.85 | 14.55 | 14.67 | 290,400 | -0.23(-1.54%) |
Jul 09, 2002 | 14.80 | 14.90 | 14.80 | 14.90 | 345,500 | +0.14(+0.95%) |
Jul 08, 2002 | 15.23 | 15.23 | 14.76 | 14.76 | 304,700 | -0.49(-3.21%) |
Jul 05, 2002 | 14.98 | 15.39 | 14.98 | 15.25 | 273,900 | +0.75(+5.17%) |
Jul 04, 2002 | 14.60 | 14.65 | 14.36 | 14.50 | 547,500 | +0.00(+0.00%) |
Jul 03, 2002 | 14.60 | 14.65 | 14.36 | 14.50 | 547,500 | +0.20(+1.40%) |
Jul 02, 2002 | 14.37 | 14.46 | 14.22 | 14.30 | 317,200 | -0.35(-2.39%) |
Jul 01, 2002 | 14.55 | 14.85 | 14.55 | 14.65 | 428,700 | +0.03(+0.21%) |
Jun 28, 2002 | 14.68 | 14.88 | 14.60 | 14.62 | 218,800 | -0.08(-0.54%) |
Jun 27, 2002 | 14.40 | 14.70 | 14.40 | 14.70 | 475,200 | +0.45(+3.16%) |
Jun 26, 2002 | 14.30 | 14.41 | 14.10 | 14.25 | 605,200 | -0.31(-2.13%) |
Jun 25, 2002 | 14.61 | 14.88 | 14.55 | 14.56 | 327,300 | +0.10(+0.69%) |
Jun 21, 2002 | 14.58 | 14.65 | 14.45 | 14.46 | 482,800 | -0.29(-1.97%) |
Jun 20, 2002 | 14.80 | 14.90 | 14.75 | 14.75 | 170,000 | +0.05(+0.34%) |
Jun 19, 2002 | 14.80 | 14.81 | 14.65 | 14.70 | 489,500 | -0.38(-2.52%) |
Jun 18, 2002 | 15.28 | 15.28 | 15.08 | 15.08 | 98,700 | -0.27(-1.76%) |
Jun 17, 2002 | 15.25 | 15.38 | 15.20 | 15.35 | 177,900 | +0.18(+1.19%) |
Jun 14, 2002 | 14.97 | 15.20 | 14.94 | 15.17 | 433,300 | -0.18(-1.17%) |
Jun 12, 2002 | 15.40 | 15.40 | 15.15 | 15.35 | 266,600 | -0.20(-1.29%) |
Jun 11, 2002 | 15.80 | 15.83 | 15.55 | 15.55 | 387,700 | -0.27(-1.71%) |
Jun 10, 2002 | 15.65 | 15.90 | 15.65 | 15.82 | 232,900 | +0.27(+1.74%) |
Jun 07, 2002 | 15.30 | 15.64 | 15.30 | 15.55 | 191,300 | -0.16(-1.02%) |
Jun 06, 2002 | 15.90 | 15.95 | 15.70 | 15.71 | 258,300 | -0.29(-1.81%) |
Jun 05, 2002 | 15.82 | 16.03 | 15.81 | 16.00 | 194,400 | +0.25(+1.59%) |
May 31, 2002 | 16.00 | 16.03 | 15.71 | 15.75 | 272,800 | -0.57(-3.49%) |
May 28, 2002 | 16.58 | 16.58 | 16.28 | 16.32 | 164,500 | -0.22(-1.33%) |
May 27, 2002 | 16.42 | 16.54 | 16.36 | 16.54 | 170,400 | +0.00(+0.00%) |
May 24, 2002 | 16.42 | 16.54 | 16.36 | 16.54 | 170,400 | -0.02(-0.12%) |
May 23, 2002 | 16.68 | 16.74 | 16.52 | 16.56 | 527,500 | -0.48(-2.82%) |
May 22, 2002 | 17.03 | 17.10 | 16.80 | 17.04 | 289,900 | +0.13(+0.77%) |
May 21, 2002 | 17.13 | 17.14 | 16.90 | 16.91 | 408,200 | -0.39(-2.25%) |
May 20, 2002 | 17.59 | 17.59 | 17.27 | 17.30 | 257,100 | -0.31(-1.76%) |
May 17, 2002 | 17.68 | 17.75 | 17.61 | 17.61 | 692,900 | +0.53(+3.10%) |
May 16, 2002 | 17.04 | 17.18 | 16.98 | 17.08 | 788,400 | +0.35(+2.09%) |
May 15, 2002 | 16.60 | 16.85 | 16.55 | 16.73 | 299,000 | +0.08(+0.48%) |
May 14, 2002 | 16.72 | 16.72 | 16.60 | 16.65 | 294,400 | +0.00(+0.00%) |
May 13, 2002 | 16.50 | 16.70 | 16.40 | 16.65 | 460,200 | +0.37(+2.27%) |
May 10, 2002 | 16.50 | 16.50 | 16.27 | 16.28 | 328,800 | -0.33(-1.99%) |
May 09, 2002 | 16.95 | 17.50 | 16.55 | 16.61 | 284,700 | -0.86(-4.92%) |
May 08, 2002 | 17.00 | 17.50 | 17.00 | 17.47 | 1,116,100 | +0.53(+3.13%) |
May 07, 2002 | 16.80 | 16.99 | 16.75 | 16.94 | 402,200 | +0.64(+3.93%) |
May 06, 2002 | 16.42 | 16.58 | 16.30 | 16.30 | 288,700 | -0.29(-1.75%) |
May 03, 2002 | 17.20 | 17.20 | 16.56 | 16.59 | 1,397,100 | -0.81(-4.66%) |
May 02, 2002 | 17.05 | 17.45 | 17.04 | 17.40 | 1,826,600 | +0.75(+4.50%) |