Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.25 | 15.95 | 14.08 | 15.51 | 284,424 | +1.26(+8.84%) |
Jul 30, 2002 | 12.90 | 14.25 | 12.40 | 14.25 | 283,600 | +1.24(+9.53%) |
Jul 29, 2002 | 12.70 | 13.45 | 12.61 | 13.01 | 202,300 | +0.51(+4.08%) |
Jul 26, 2002 | 12.58 | 12.86 | 11.76 | 12.50 | 123,080 | -0.05(-0.40%) |
Jul 25, 2002 | 13.90 | 13.90 | 12.35 | 12.55 | 190,941 | -1.28(-9.26%) |
Jul 24, 2002 | 12.76 | 13.94 | 12.52 | 13.83 | 313,100 | +0.79(+6.06%) |
Jul 23, 2002 | 12.62 | 13.31 | 12.62 | 13.04 | 272,400 | +0.32(+2.52%) |
Jul 22, 2002 | 13.50 | 13.80 | 12.55 | 12.72 | 133,810 | -0.58(-4.36%) |
Jul 19, 2002 | 13.34 | 13.70 | 12.82 | 13.30 | 144,300 | -0.67(-4.80%) |
Jul 17, 2002 | 13.90 | 14.32 | 13.30 | 13.97 | 173,900 | +1.97(+16.42%) |
Jul 12, 2002 | 11.40 | 12.51 | 10.66 | 12.00 | 218,500 | +0.86(+7.76%) |
Jul 11, 2002 | 11.31 | 11.60 | 11.00 | 11.14 | 297,900 | -0.17(-1.54%) |
Jul 10, 2002 | 11.30 | 11.57 | 10.97 | 11.31 | 404,200 | -0.22(-1.91%) |
Jul 09, 2002 | 12.22 | 12.22 | 11.53 | 11.53 | 101,600 | -0.69(-5.65%) |
Jul 08, 2002 | 12.81 | 12.81 | 12.22 | 12.22 | 75,600 | -0.64(-4.98%) |
Jul 05, 2002 | 12.05 | 12.99 | 12.05 | 12.86 | 64,300 | +0.82(+6.81%) |
Jul 04, 2002 | 12.99 | 12.99 | 11.37 | 12.04 | 246,100 | +0.00(+0.00%) |
Jul 03, 2002 | 12.99 | 12.99 | 11.37 | 12.04 | 246,100 | -0.96(-7.38%) |
Jul 02, 2002 | 14.31 | 14.40 | 12.41 | 13.00 | 157,000 | -1.46(-10.10%) |
Jul 01, 2002 | 14.82 | 15.14 | 13.51 | 14.46 | 193,800 | -0.69(-4.55%) |
Jun 28, 2002 | 14.60 | 15.80 | 14.40 | 15.15 | 476,700 | +0.76(+5.28%) |
Jun 27, 2002 | 14.00 | 15.00 | 13.51 | 14.39 | 105,700 | +0.53(+3.82%) |
Jun 26, 2002 | 13.62 | 14.36 | 13.45 | 13.86 | 220,300 | -0.03(-0.22%) |
Jun 25, 2002 | 13.64 | 14.44 | 13.64 | 13.89 | 183,300 | +0.89(+6.85%) |
Jun 21, 2002 | 13.78 | 14.23 | 13.54 | 13.00 | 120,300 | -0.50(-3.70%) |
Jun 20, 2002 | 13.96 | 14.30 | 13.29 | 13.50 | 102,800 | -0.54(-3.85%) |
Jun 19, 2002 | 14.43 | 14.82 | 13.93 | 14.04 | 117,200 | -0.40(-2.77%) |
Jun 18, 2002 | 15.00 | 15.89 | 14.35 | 14.44 | 129,700 | -0.56(-3.73%) |
Jun 17, 2002 | 13.82 | 15.01 | 13.62 | 15.00 | 104,300 | +1.22(+8.85%) |
Jun 14, 2002 | 13.00 | 13.79 | 12.76 | 13.78 | 186,800 | +1.23(+9.80%) |
Jun 12, 2002 | 12.35 | 12.85 | 11.67 | 12.55 | 327,900 | +0.19(+1.54%) |
Jun 11, 2002 | 14.10 | 14.11 | 12.35 | 12.36 | 295,000 | -1.70(-12.09%) |
Jun 10, 2002 | 14.67 | 15.44 | 13.96 | 14.06 | 339,900 | -1.57(-10.04%) |
Jun 07, 2002 | 13.59 | 15.67 | 13.08 | 15.63 | 238,800 | +2.13(+15.78%) |
Jun 06, 2002 | 14.60 | 14.83 | 13.50 | 13.50 | 136,200 | -1.10(-7.53%) |
Jun 05, 2002 | 14.59 | 14.70 | 14.05 | 14.60 | 122,600 | -1.14(-7.24%) |
May 31, 2002 | 16.80 | 17.20 | 15.74 | 15.74 | 62,400 | -1.45(-8.44%) |
May 28, 2002 | 16.56 | 17.19 | 15.81 | 17.19 | 92,100 | +0.88(+5.40%) |
May 27, 2002 | 17.10 | 17.98 | 16.17 | 16.31 | 155,800 | +0.00(+0.00%) |
May 24, 2002 | 17.10 | 17.98 | 16.17 | 16.31 | 155,400 | -1.04(-5.99%) |
May 23, 2002 | 16.07 | 17.45 | 15.25 | 17.35 | 103,700 | +1.60(+10.16%) |
May 22, 2002 | 15.40 | 16.35 | 15.40 | 15.75 | 106,800 | +0.25(+1.61%) |
May 21, 2002 | 16.47 | 16.49 | 15.75 | 15.50 | 111,600 | -0.93(-5.66%) |
May 20, 2002 | 16.10 | 16.57 | 15.95 | 16.43 | 77,600 | +0.26(+1.61%) |
May 17, 2002 | 16.16 | 16.60 | 16.00 | 16.17 | 197,700 | -0.02(-0.12%) |
May 16, 2002 | 16.97 | 16.97 | 15.97 | 16.19 | 119,100 | -0.80(-4.71%) |
May 15, 2002 | 17.08 | 17.72 | 16.78 | 16.99 | 77,000 | -0.41(-2.36%) |
May 14, 2002 | 16.31 | 17.73 | 16.31 | 17.40 | 257,200 | +1.17(+7.21%) |
May 13, 2002 | 15.25 | 16.23 | 15.25 | 16.23 | 96,700 | +1.13(+7.48%) |
May 10, 2002 | 15.45 | 15.79 | 14.76 | 15.10 | 310,300 | -0.50(-3.21%) |
May 09, 2002 | 16.25 | 16.49 | 15.51 | 15.60 | 115,300 | -0.80(-4.88%) |
May 08, 2002 | 15.67 | 16.89 | 15.52 | 16.40 | 204,000 | +1.35(+8.97%) |
May 07, 2002 | 15.95 | 16.22 | 14.97 | 15.05 | 256,900 | -0.61(-3.90%) |
May 06, 2002 | 17.00 | 17.25 | 15.66 | 15.66 | 127,200 | -1.33(-7.83%) |
May 03, 2002 | 17.15 | 17.55 | 16.26 | 16.99 | 163,500 | -0.16(-0.93%) |
May 02, 2002 | 17.25 | 17.95 | 16.77 | 17.15 | 191,800 | -0.29(-1.66%) |