Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.21 | 11.95 | 11.15 | 11.35 | 72,200 | +0.15(+1.34%) |
Jul 30, 2002 | 12.06 | 12.20 | 11.20 | 11.20 | 61,800 | -0.86(-7.13%) |
Jul 29, 2002 | 11.25 | 12.90 | 11.25 | 12.06 | 136,600 | +1.05(+9.54%) |
Jul 26, 2002 | 11.19 | 11.38 | 11.00 | 11.01 | 75,800 | -0.08(-0.72%) |
Jul 25, 2002 | 11.65 | 11.78 | 11.09 | 11.09 | 83,700 | -0.06(-0.54%) |
Jul 24, 2002 | 10.55 | 11.15 | 9.750 | 11.15 | 138,600 | +0.50(+4.69%) |
Jul 23, 2002 | 11.45 | 11.47 | 10.25 | 10.65 | 66,300 | -0.85(-7.39%) |
Jul 22, 2002 | 11.48 | 11.85 | 11.05 | 11.50 | 78,100 | -0.08(-0.69%) |
Jul 19, 2002 | 11.90 | 12.11 | 11.27 | 11.58 | 56,200 | -0.82(-6.61%) |
Jul 17, 2002 | 12.60 | 13.05 | 12.40 | 12.40 | 94,900 | -1.00(-7.46%) |
Jul 12, 2002 | 13.10 | 13.50 | 13.00 | 13.40 | 45,800 | +0.31(+2.37%) |
Jul 11, 2002 | 13.10 | 13.39 | 12.80 | 13.09 | 147,900 | -0.01(-0.08%) |
Jul 10, 2002 | 13.42 | 13.75 | 13.09 | 13.10 | 68,100 | -0.30(-2.24%) |
Jul 09, 2002 | 13.60 | 13.80 | 13.40 | 13.40 | 45,400 | +0.04(+0.30%) |
Jul 08, 2002 | 12.65 | 13.43 | 12.65 | 13.36 | 210,600 | +0.70(+5.53%) |
Jul 05, 2002 | 12.55 | 12.69 | 12.52 | 12.66 | 40,900 | +0.41(+3.35%) |
Jul 04, 2002 | 12.55 | 12.55 | 12.20 | 12.25 | 29,600 | +0.00(+0.00%) |
Jul 03, 2002 | 12.55 | 12.55 | 12.20 | 12.25 | 29,600 | -0.30(-2.39%) |
Jul 02, 2002 | 13.50 | 13.50 | 12.20 | 12.55 | 150,800 | -0.93(-6.90%) |
Jul 01, 2002 | 13.60 | 14.00 | 13.30 | 13.48 | 117,000 | -0.12(-0.88%) |
Jun 28, 2002 | 14.07 | 14.20 | 13.27 | 13.60 | 450,000 | -0.50(-3.55%) |
Jun 27, 2002 | 13.75 | 14.25 | 13.70 | 14.10 | 70,800 | +0.50(+3.68%) |
Jun 26, 2002 | 13.45 | 13.75 | 13.05 | 13.60 | 96,500 | -0.25(-1.81%) |
Jun 25, 2002 | 13.75 | 14.15 | 13.75 | 13.85 | 141,100 | -0.55(-3.82%) |
Jun 21, 2002 | 14.65 | 15.10 | 14.32 | 14.40 | 80,200 | -0.10(-0.69%) |
Jun 20, 2002 | 15.65 | 15.65 | 14.40 | 14.50 | 75,600 | -1.15(-7.35%) |
Jun 19, 2002 | 15.30 | 16.00 | 15.30 | 15.65 | 129,400 | +0.40(+2.62%) |
Jun 18, 2002 | 14.70 | 15.45 | 14.70 | 15.25 | 196,900 | +0.60(+4.10%) |
Jun 17, 2002 | 13.05 | 14.70 | 13.05 | 14.65 | 696,100 | +1.85(+14.45%) |
Jun 14, 2002 | 13.25 | 13.25 | 12.50 | 12.80 | 248,500 | -1.70(-11.72%) |
Jun 12, 2002 | 15.45 | 15.48 | 14.00 | 14.50 | 102,000 | -1.00(-6.45%) |
Jun 11, 2002 | 15.50 | 15.84 | 15.50 | 15.50 | 108,800 | -0.12(-0.77%) |
Jun 10, 2002 | 15.35 | 15.90 | 15.35 | 15.62 | 155,600 | +0.47(+3.10%) |
Jun 07, 2002 | 16.40 | 16.40 | 15.01 | 15.15 | 168,800 | -1.25(-7.62%) |
Jun 06, 2002 | 16.25 | 16.50 | 16.25 | 16.40 | 154,300 | +0.05(+0.31%) |
Jun 05, 2002 | 16.25 | 16.90 | 15.81 | 16.35 | 253,100 | -3.15(-16.15%) |
May 31, 2002 | 18.05 | 19.50 | 17.95 | 19.50 | 134,200 | +0.25(+1.30%) |
May 28, 2002 | 19.93 | 19.93 | 19.10 | 19.25 | 29,600 | -0.74(-3.70%) |
May 27, 2002 | 19.76 | 20.03 | 19.76 | 19.99 | 92,200 | +0.00(+0.00%) |
May 24, 2002 | 19.76 | 20.03 | 19.76 | 19.99 | 92,200 | +0.23(+1.16%) |
May 23, 2002 | 19.45 | 20.25 | 19.20 | 19.76 | 30,000 | +0.16(+0.82%) |
May 22, 2002 | 20.50 | 20.50 | 19.50 | 19.60 | 74,900 | -0.74(-3.64%) |
May 21, 2002 | 20.95 | 20.95 | 20.00 | 20.34 | 33,600 | -0.56(-2.68%) |
May 20, 2002 | 19.50 | 20.98 | 19.40 | 20.90 | 78,900 | +0.88(+4.40%) |
May 17, 2002 | 20.99 | 20.99 | 19.80 | 20.02 | 89,100 | -0.88(-4.21%) |
May 16, 2002 | 21.70 | 21.70 | 20.90 | 20.90 | 83,900 | -0.79(-3.64%) |
May 15, 2002 | 22.00 | 22.01 | 21.50 | 21.69 | 49,700 | -0.44(-1.99%) |
May 14, 2002 | 21.55 | 22.16 | 21.45 | 22.13 | 100,000 | +0.83(+3.90%) |
May 13, 2002 | 21.52 | 21.52 | 20.85 | 21.30 | 60,400 | -0.46(-2.11%) |
May 10, 2002 | 22.15 | 22.25 | 21.62 | 21.76 | 81,400 | -0.49(-2.20%) |
May 09, 2002 | 21.50 | 22.45 | 21.42 | 22.25 | 163,500 | +0.75(+3.49%) |
May 08, 2002 | 20.87 | 22.10 | 20.85 | 21.50 | 214,100 | +0.74(+3.56%) |
May 07, 2002 | 21.00 | 21.00 | 20.36 | 20.76 | 167,500 | -0.19(-0.91%) |
May 06, 2002 | 20.65 | 21.17 | 20.65 | 20.95 | 6,720,000 | +0.55(+2.70%) |
May 03, 2002 | 19.75 | 20.58 | 19.75 | 20.40 | 438,300 | +1.05(+5.43%) |
May 02, 2002 | 19.32 | 19.55 | 19.30 | 19.35 | 240,000 | +0.00(+0.00%) |