Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.50 | 14.99 | 14.25 | 14.99 | 4,616,600 | +0.66(+4.60%) |
Jul 30, 2002 | 14.62 | 14.68 | 13.25 | 14.34 | 9,302,200 | -0.41(-2.81%) |
Jul 29, 2002 | 14.25 | 14.76 | 14.14 | 14.75 | 3,377,000 | +0.93(+6.69%) |
Jul 26, 2002 | 14.18 | 14.32 | 13.74 | 13.82 | 4,748,800 | -0.31(-2.19%) |
Jul 25, 2002 | 13.45 | 14.50 | 13.25 | 14.13 | 8,510,200 | +0.58(+4.32%) |
Jul 24, 2002 | 12.00 | 13.60 | 11.95 | 13.55 | 8,106,400 | +1.90(+16.31%) |
Jul 23, 2002 | 12.11 | 12.22 | 11.50 | 11.65 | 5,555,800 | -0.55(-4.51%) |
Jul 22, 2002 | 12.35 | 12.88 | 12.13 | 12.20 | 4,653,200 | -0.15(-1.21%) |
Jul 19, 2002 | 13.00 | 13.00 | 12.40 | 12.35 | 3,649,800 | -1.12(-8.28%) |
Jul 17, 2002 | 13.94 | 14.10 | 13.15 | 13.46 | 6,279,200 | -0.10(-0.70%) |
Jul 12, 2002 | 13.54 | 13.90 | 13.38 | 13.56 | 4,161,800 | +0.02(+0.15%) |
Jul 11, 2002 | 13.29 | 13.55 | 12.80 | 13.54 | 5,753,200 | +0.24(+1.80%) |
Jul 10, 2002 | 13.93 | 13.95 | 13.15 | 13.30 | 3,776,600 | -0.63(-4.56%) |
Jul 09, 2002 | 14.26 | 14.60 | 13.85 | 13.94 | 6,377,200 | -0.32(-2.24%) |
Jul 08, 2002 | 14.50 | 14.65 | 14.25 | 14.26 | 3,608,600 | -0.42(-2.86%) |
Jul 05, 2002 | 14.50 | 14.70 | 14.28 | 14.68 | 1,262,400 | +0.45(+3.16%) |
Jul 04, 2002 | 13.80 | 14.60 | 13.80 | 14.22 | 3,695,600 | +0.00(+0.00%) |
Jul 03, 2002 | 13.80 | 14.60 | 13.80 | 14.22 | 3,695,600 | +0.22(+1.61%) |
Jul 02, 2002 | 14.49 | 14.49 | 13.96 | 14.00 | 3,702,400 | -0.37(-2.54%) |
Jul 01, 2002 | 14.78 | 14.95 | 14.32 | 14.37 | 4,706,400 | -0.29(-2.01%) |
Jun 28, 2002 | 15.38 | 15.38 | 14.66 | 14.66 | 6,676,600 | -0.77(-4.96%) |
Jun 27, 2002 | 16.07 | 16.07 | 15.11 | 15.43 | 6,289,400 | -0.41(-2.59%) |
Jun 26, 2002 | 15.45 | 15.90 | 15.03 | 15.84 | 7,089,000 | +0.39(+2.53%) |
Jun 25, 2002 | 15.75 | 15.76 | 15.30 | 15.45 | 4,441,600 | -0.09(-0.58%) |
Jun 21, 2002 | 15.55 | 15.78 | 15.42 | 15.54 | 6,481,200 | -0.29(-1.83%) |
Jun 20, 2002 | 15.85 | 16.25 | 15.60 | 15.82 | 12,141,200 | +1.07(+7.25%) |
Jun 19, 2002 | 14.38 | 15.02 | 14.20 | 14.76 | 5,859,800 | +0.38(+2.64%) |
Jun 18, 2002 | 14.20 | 14.41 | 14.10 | 14.38 | 4,005,000 | +0.18(+1.27%) |
Jun 17, 2002 | 13.82 | 14.29 | 13.71 | 14.20 | 6,492,200 | +0.57(+4.18%) |
Jun 14, 2002 | 13.38 | 13.74 | 12.85 | 13.62 | 5,795,400 | +1.06(+8.48%) |
Jun 12, 2002 | 12.78 | 12.80 | 12.22 | 12.56 | 5,072,000 | -0.44(-3.38%) |
Jun 11, 2002 | 13.15 | 13.32 | 12.75 | 13.00 | 3,549,400 | -0.18(-1.33%) |
Jun 10, 2002 | 13.03 | 13.28 | 12.97 | 13.18 | 2,216,800 | +0.17(+1.27%) |
Jun 07, 2002 | 13.14 | 13.14 | 12.85 | 13.01 | 2,399,600 | -0.13(-1.03%) |
Jun 06, 2002 | 13.25 | 13.28 | 12.93 | 13.14 | 1,647,400 | -0.05(-0.42%) |
Jun 05, 2002 | 13.26 | 13.58 | 13.08 | 13.20 | 4,101,000 | -0.73(-5.21%) |
May 31, 2002 | 13.62 | 13.96 | 13.55 | 13.93 | 5,102,400 | +0.62(+4.66%) |
May 28, 2002 | 13.40 | 13.43 | 13.09 | 13.30 | 3,726,600 | -0.17(-1.26%) |
May 27, 2002 | 13.70 | 13.85 | 13.30 | 13.47 | 5,077,800 | +0.00(+0.00%) |
May 24, 2002 | 13.70 | 13.85 | 13.30 | 13.47 | 5,077,800 | -0.29(-2.11%) |
May 23, 2002 | 13.32 | 13.85 | 13.18 | 13.77 | 4,348,800 | +0.69(+5.28%) |
May 22, 2002 | 13.21 | 13.21 | 12.91 | 13.07 | 5,713,200 | -0.29(-2.17%) |
May 21, 2002 | 13.34 | 13.40 | 13.15 | 13.37 | 3,727,400 | +0.21(+1.63%) |
May 20, 2002 | 12.78 | 13.27 | 12.61 | 13.15 | 4,182,400 | +0.35(+2.73%) |
May 17, 2002 | 12.67 | 12.87 | 12.59 | 12.80 | 3,306,800 | +0.14(+1.11%) |
May 16, 2002 | 12.45 | 12.86 | 12.04 | 12.66 | 180,000 | +0.19(+1.52%) |
May 15, 2002 | 12.49 | 12.57 | 12.45 | 12.47 | 1,275,200 | -0.09(-0.76%) |
May 14, 2002 | 12.47 | 12.62 | 12.34 | 12.56 | 1,693,000 | +0.10(+0.84%) |
May 13, 2002 | 12.45 | 12.54 | 12.40 | 12.46 | 1,083,400 | +0.01(+0.08%) |
May 10, 2002 | 12.46 | 12.72 | 12.40 | 12.45 | 2,425,400 | -0.01(-0.04%) |
May 09, 2002 | 12.51 | 12.62 | 12.38 | 12.46 | 1,823,000 | -0.14(-1.15%) |
May 08, 2002 | 12.46 | 12.62 | 12.40 | 12.60 | 2,580,400 | +0.26(+2.11%) |
May 07, 2002 | 12.24 | 12.43 | 12.12 | 12.34 | 2,221,800 | +0.20(+1.65%) |
May 06, 2002 | 12.35 | 12.35 | 12.10 | 12.14 | 1,942,600 | -0.25(-2.02%) |
May 03, 2002 | 12.62 | 12.62 | 12.35 | 12.39 | 1,453,000 | -0.11(-0.88%) |
May 02, 2002 | 12.57 | 13.00 | 12.45 | 12.50 | 3,784,600 | -0.08(-0.64%) |