Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.67 | 13.69 | 13.20 | 13.20 | 25,200 | -0.52(-3.79%) |
Jul 30, 2002 | 13.70 | 13.81 | 13.53 | 13.72 | 15,900 | +0.05(+0.34%) |
Jul 29, 2002 | 13.13 | 13.73 | 13.13 | 13.67 | 33,800 | +0.55(+4.16%) |
Jul 26, 2002 | 13.10 | 13.20 | 13.09 | 13.13 | 28,400 | +0.07(+0.51%) |
Jul 25, 2002 | 12.63 | 13.07 | 12.63 | 13.06 | 35,800 | +0.39(+3.10%) |
Jul 24, 2002 | 13.11 | 13.11 | 12.47 | 12.67 | 41,700 | -0.45(-3.46%) |
Jul 23, 2002 | 13.20 | 13.26 | 12.95 | 13.12 | 22,000 | -0.19(-1.45%) |
Jul 22, 2002 | 13.70 | 13.70 | 13.31 | 13.31 | 10,600 | -0.35(-2.59%) |
Jul 19, 2002 | 13.83 | 13.87 | 13.60 | 13.67 | 9,900 | -0.37(-2.66%) |
Jul 17, 2002 | 14.14 | 14.23 | 13.97 | 14.04 | 11,700 | -0.89(-5.94%) |
Jul 12, 2002 | 15.27 | 15.27 | 14.88 | 14.93 | 11,100 | -0.34(-2.23%) |
Jul 11, 2002 | 15.35 | 15.35 | 15.11 | 15.27 | 15,100 | -0.05(-0.35%) |
Jul 10, 2002 | 15.37 | 15.37 | 15.20 | 15.32 | 17,700 | -0.05(-0.30%) |
Jul 09, 2002 | 15.43 | 15.43 | 15.29 | 15.37 | 30,800 | -0.07(-0.43%) |
Jul 08, 2002 | 15.82 | 15.82 | 15.43 | 15.43 | 14,300 | -0.39(-2.44%) |
Jul 05, 2002 | 15.87 | 15.90 | 15.75 | 15.82 | 6,800 | -0.04(-0.25%) |
Jul 04, 2002 | 16.00 | 16.00 | 15.67 | 15.86 | 20,000 | +0.00(+0.00%) |
Jul 03, 2002 | 16.00 | 16.00 | 15.67 | 15.86 | 14,600 | -0.15(-0.96%) |
Jul 02, 2002 | 16.13 | 16.17 | 15.83 | 16.01 | 22,900 | -0.12(-0.74%) |
Jul 01, 2002 | 16.23 | 16.31 | 16.00 | 16.13 | 39,600 | -0.19(-1.18%) |
Jun 28, 2002 | 15.33 | 16.33 | 15.33 | 16.33 | 52,000 | +0.99(+6.48%) |
Jun 27, 2002 | 14.87 | 15.40 | 14.87 | 15.33 | 15,800 | +0.43(+2.91%) |
Jun 26, 2002 | 14.53 | 15.23 | 14.42 | 14.90 | 14,200 | +0.32(+2.19%) |
Jun 25, 2002 | 14.67 | 14.93 | 14.58 | 14.58 | 23,000 | -0.09(-0.59%) |
Jun 21, 2002 | 13.97 | 14.67 | 13.91 | 14.67 | 35,900 | +0.73(+5.26%) |
Jun 20, 2002 | 14.11 | 14.13 | 13.93 | 13.93 | 20,400 | -0.27(-1.92%) |
Jun 19, 2002 | 13.90 | 14.33 | 13.83 | 14.21 | 26,300 | +0.24(+1.72%) |
Jun 18, 2002 | 13.35 | 14.10 | 13.34 | 13.97 | 23,100 | +0.62(+4.65%) |
Jun 17, 2002 | 13.67 | 13.73 | 12.61 | 13.35 | 65,400 | -0.39(-2.82%) |
Jun 14, 2002 | 13.70 | 13.80 | 13.57 | 13.73 | 28,400 | -0.40(-2.83%) |
Jun 12, 2002 | 14.07 | 14.13 | 14.00 | 14.13 | 20,500 | -0.09(-0.61%) |
Jun 11, 2002 | 14.20 | 14.27 | 14.13 | 14.22 | 20,700 | +0.05(+0.38%) |
Jun 10, 2002 | 14.35 | 14.49 | 14.17 | 14.17 | 54,600 | -0.13(-0.93%) |
Jun 07, 2002 | 14.14 | 14.43 | 14.14 | 14.30 | 31,800 | +0.12(+0.85%) |
Jun 06, 2002 | 14.40 | 14.43 | 14.14 | 14.18 | 15,300 | -0.25(-1.75%) |
Jun 05, 2002 | 14.27 | 14.47 | 14.26 | 14.43 | 16,300 | +0.09(+0.65%) |
May 31, 2002 | 14.57 | 14.70 | 14.33 | 14.34 | 22,700 | -0.59(-3.93%) |
May 28, 2002 | 14.90 | 14.93 | 14.74 | 14.93 | 11,600 | -0.01(-0.04%) |
May 27, 2002 | 15.17 | 15.23 | 14.93 | 14.93 | 7,500 | +0.00(+0.00%) |
May 24, 2002 | 15.17 | 15.23 | 14.93 | 14.93 | 6,800 | -0.23(-1.54%) |
May 23, 2002 | 15.03 | 15.20 | 14.92 | 15.17 | 17,000 | +0.17(+1.11%) |
May 22, 2002 | 15.03 | 15.03 | 14.90 | 15.00 | 5,100 | -0.01(-0.09%) |
May 21, 2002 | 15.20 | 15.21 | 14.83 | 15.01 | 18,000 | -0.22(-1.44%) |
May 20, 2002 | 15.10 | 15.24 | 15.10 | 15.23 | 18,000 | +0.10(+0.66%) |
May 17, 2002 | 14.83 | 14.94 | 14.83 | 15.13 | 12,300 | +0.30(+2.02%) |
May 16, 2002 | 15.17 | 15.17 | 14.73 | 14.83 | 13,800 | -0.37(-2.41%) |
May 15, 2002 | 14.90 | 15.24 | 14.83 | 15.20 | 29,800 | +0.27(+1.79%) |
May 14, 2002 | 14.76 | 14.97 | 14.73 | 14.93 | 22,800 | +0.17(+1.17%) |
May 13, 2002 | 14.70 | 14.81 | 14.63 | 14.76 | 35,500 | -0.01(-0.05%) |
May 10, 2002 | 15.08 | 15.15 | 14.67 | 14.77 | 283,900 | -0.37(-2.47%) |
May 09, 2002 | 14.80 | 15.33 | 14.63 | 15.14 | 34,400 | +0.32(+2.16%) |
May 08, 2002 | 14.67 | 14.93 | 14.67 | 14.82 | 13,200 | +0.13(+0.86%) |
May 07, 2002 | 14.77 | 14.93 | 14.68 | 14.69 | 13,600 | -0.11(-0.72%) |
May 06, 2002 | 14.95 | 15.03 | 14.72 | 14.80 | 32,800 | -0.15(-0.98%) |
May 03, 2002 | 14.87 | 14.98 | 14.83 | 14.95 | 34,000 | +0.02(+0.13%) |
May 02, 2002 | 14.97 | 15.00 | 14.85 | 14.93 | 36,500 | -0.01(-0.04%) |