Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.15 | 15.15 | 14.67 | 14.83 | 1,207,345 | -0.26(-1.73%) |
Jul 30, 2002 | 15.43 | 15.57 | 14.91 | 15.09 | 1,707,973 | -0.33(-2.14%) |
Jul 29, 2002 | 14.36 | 15.56 | 14.26 | 15.42 | 1,456,424 | +1.48(+10.62%) |
Jul 26, 2002 | 13.53 | 14.09 | 13.53 | 13.94 | 721,531 | +0.41(+3.05%) |
Jul 25, 2002 | 13.83 | 13.87 | 13.05 | 13.53 | 1,466,881 | -0.27(-1.95%) |
Jul 24, 2002 | 12.72 | 13.81 | 12.40 | 13.80 | 1,594,108 | +0.91(+7.05%) |
Jul 23, 2002 | 13.08 | 13.43 | 12.63 | 12.89 | 1,238,570 | -0.30(-2.25%) |
Jul 22, 2002 | 13.72 | 13.94 | 13.01 | 13.19 | 2,056,974 | -0.64(-4.63%) |
Jul 19, 2002 | 13.99 | 14.12 | 13.71 | 13.83 | 902,059 | -0.91(-6.17%) |
Jul 17, 2002 | 14.93 | 15.15 | 14.29 | 14.73 | 1,185,559 | -0.77(-4.97%) |
Jul 12, 2002 | 15.75 | 15.75 | 15.37 | 15.51 | 1,598,320 | -0.33(-2.09%) |
Jul 11, 2002 | 15.84 | 16.19 | 15.49 | 15.84 | 2,081,664 | -0.52(-3.16%) |
Jul 10, 2002 | 16.39 | 16.59 | 16.11 | 16.35 | 43,570 | +0.05(+0.30%) |
Jul 09, 2002 | 17.26 | 17.39 | 16.17 | 16.30 | 1,262,244 | -0.98(-5.66%) |
Jul 08, 2002 | 17.39 | 17.56 | 17.22 | 17.28 | 681,155 | -0.08(-0.48%) |
Jul 05, 2002 | 16.77 | 17.48 | 16.77 | 17.36 | 488,137 | +0.83(+5.00%) |
Jul 04, 2002 | 16.46 | 16.66 | 15.79 | 16.54 | 1,539,354 | +0.00(+0.00%) |
Jul 03, 2002 | 16.46 | 16.66 | 15.79 | 16.54 | 1,535,287 | -0.32(-1.92%) |
Jul 02, 2002 | 17.43 | 17.43 | 16.49 | 16.86 | 1,477,483 | -0.73(-4.15%) |
Jul 01, 2002 | 18.28 | 18.53 | 17.53 | 17.59 | 802,718 | -0.61(-3.33%) |
Jun 28, 2002 | 18.24 | 18.82 | 18.20 | 18.20 | 1,557,363 | -0.01(-0.08%) |
Jun 27, 2002 | 18.04 | 18.37 | 17.97 | 18.21 | 1,361,876 | +0.41(+2.32%) |
Jun 26, 2002 | 17.49 | 18.00 | 17.45 | 17.80 | 1,900,265 | -0.63(-3.40%) |
Jun 25, 2002 | 18.89 | 19.18 | 18.40 | 18.43 | 841,786 | -0.99(-5.11%) |
Jun 21, 2002 | 19.41 | 19.58 | 19.22 | 19.42 | 58,094 | -0.12(-0.60%) |
Jun 20, 2002 | 20.66 | 20.66 | 19.53 | 19.53 | 1,116,427 | -1.05(-5.12%) |
Jun 19, 2002 | 20.79 | 20.99 | 20.53 | 20.59 | 876,207 | -0.30(-1.42%) |
Jun 18, 2002 | 20.93 | 21.07 | 20.76 | 20.88 | 530,836 | -0.01(-0.07%) |
Jun 17, 2002 | 20.38 | 20.90 | 20.28 | 20.90 | 962,768 | +0.92(+4.58%) |
Jun 14, 2002 | 19.97 | 20.06 | 19.32 | 19.98 | 754,935 | -0.23(-1.16%) |
Jun 12, 2002 | 20.66 | 20.66 | 20.00 | 20.22 | 779,916 | -0.52(-2.49%) |
Jun 11, 2002 | 21.10 | 21.27 | 20.73 | 20.73 | 72,617 | -0.37(-1.76%) |
Jun 10, 2002 | 21.21 | 21.31 | 21.03 | 21.10 | 590,093 | -0.03(-0.16%) |
Jun 07, 2002 | 20.72 | 21.31 | 20.38 | 21.14 | 1,052,814 | +0.31(+1.49%) |
Jun 06, 2002 | 20.97 | 21.07 | 20.61 | 20.83 | 642,958 | -0.04(-0.20%) |
Jun 05, 2002 | 20.60 | 21.23 | 20.60 | 20.87 | 717,319 | -0.32(-1.49%) |
May 31, 2002 | 21.10 | 21.58 | 21.00 | 21.19 | 1,255,708 | -0.59(-2.72%) |
May 28, 2002 | 22.24 | 22.45 | 21.62 | 21.78 | 767,135 | -0.41(-1.86%) |
May 27, 2002 | 22.28 | 22.32 | 21.83 | 22.19 | 1,321,936 | +0.00(+0.00%) |
May 24, 2002 | 22.28 | 22.32 | 21.83 | 22.19 | 1,306,977 | -0.17(-0.77%) |
May 23, 2002 | 22.76 | 22.86 | 21.76 | 22.36 | 2,517,662 | -0.28(-1.22%) |
May 22, 2002 | 22.89 | 22.89 | 22.05 | 22.64 | 1,563,608 | -0.30(-1.29%) |
May 21, 2002 | 23.41 | 23.51 | 22.73 | 22.94 | 903,366 | -0.30(-1.30%) |
May 20, 2002 | 23.48 | 23.69 | 23.15 | 23.24 | 1,230,873 | -0.17(-0.74%) |
May 17, 2002 | 23.63 | 23.70 | 23.39 | 23.41 | 1,104,808 | -0.22(-0.93%) |
May 16, 2002 | 23.41 | 23.71 | 23.33 | 23.63 | 962,332 | +0.19(+0.79%) |
May 15, 2002 | 23.04 | 23.48 | 23.04 | 23.44 | 1,785,529 | +0.41(+1.76%) |
May 14, 2002 | 22.65 | 23.22 | 22.65 | 23.04 | 2,095,317 | +0.39(+1.70%) |
May 13, 2002 | 22.38 | 22.72 | 22.17 | 22.65 | 1,191,224 | -0.08(-0.33%) |
May 10, 2002 | 23.07 | 23.27 | 22.64 | 22.73 | 2,754,106 | -0.05(-0.21%) |
May 09, 2002 | 22.14 | 22.82 | 22.07 | 22.78 | 2,186,815 | +0.92(+4.19%) |
May 08, 2002 | 22.03 | 22.03 | 21.73 | 21.86 | 2,107,952 | +0.36(+1.66%) |
May 07, 2002 | 21.34 | 21.52 | 21.10 | 21.50 | 1,273,282 | +0.34(+1.63%) |
May 06, 2002 | 21.17 | 21.45 | 21.10 | 21.16 | 761,035 | -0.01(-0.07%) |
May 03, 2002 | 21.34 | 21.36 | 20.83 | 21.17 | 1,429,120 | -0.17(-0.81%) |
May 02, 2002 | 21.59 | 21.62 | 21.19 | 21.34 | 1,285,772 | +0.00(+0.00%) |