Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.59 | 16.10 | 15.12 | 15.98 | 3,825,115 | +0.39(+2.50%) |
Jul 30, 2002 | 14.27 | 15.80 | 14.25 | 15.59 | 6,020,459 | +1.28(+8.97%) |
Jul 29, 2002 | 15.18 | 15.49 | 14.15 | 14.31 | 6,374,231 | -0.80(-5.30%) |
Jul 26, 2002 | 15.54 | 15.91 | 15.00 | 15.11 | 4,589,792 | -0.28(-1.79%) |
Jul 25, 2002 | 15.13 | 15.93 | 14.76 | 15.39 | 3,153,354 | +0.23(+1.51%) |
Jul 24, 2002 | 13.01 | 15.26 | 12.94 | 15.16 | 769,486 | +2.14(+16.41%) |
Jul 23, 2002 | 14.14 | 14.35 | 12.92 | 13.02 | 2,526,415 | -1.22(-8.58%) |
Jul 22, 2002 | 14.19 | 14.61 | 13.91 | 14.24 | 2,383,291 | +0.05(+0.37%) |
Jul 19, 2002 | 14.54 | 14.59 | 13.86 | 14.19 | 2,400,219 | -0.91(-6.02%) |
Jul 17, 2002 | 15.31 | 15.68 | 14.97 | 15.10 | 1,540,318 | -0.44(-2.84%) |
Jul 12, 2002 | 15.22 | 15.87 | 15.02 | 15.54 | 3,255,888 | +0.49(+3.25%) |
Jul 11, 2002 | 14.56 | 15.07 | 14.50 | 15.05 | 2,895,961 | +0.38(+2.62%) |
Jul 10, 2002 | 15.54 | 15.54 | 14.59 | 14.67 | 1,892,551 | -0.90(-5.78%) |
Jul 09, 2002 | 15.75 | 15.75 | 15.57 | 15.57 | 2,940,206 | -0.17(-1.06%) |
Jul 08, 2002 | 16.14 | 16.14 | 15.74 | 15.74 | 2,139,556 | -0.41(-2.51%) |
Jul 05, 2002 | 16.18 | 16.27 | 16.07 | 16.14 | 1,061,506 | -0.13(-0.80%) |
Jul 04, 2002 | 16.63 | 16.71 | 16.01 | 16.27 | 3,568,299 | +0.00(+0.00%) |
Jul 03, 2002 | 16.63 | 16.71 | 16.01 | 16.27 | 3,568,299 | -0.44(-2.64%) |
Jul 02, 2002 | 17.15 | 17.15 | 16.58 | 16.71 | 2,209,002 | -0.44(-2.58%) |
Jul 01, 2002 | 17.27 | 17.44 | 17.14 | 17.15 | 1,020,723 | -0.20(-1.14%) |
Jun 28, 2002 | 17.00 | 17.44 | 16.95 | 17.35 | 1,924,292 | +0.07(+0.39%) |
Jun 27, 2002 | 17.26 | 17.54 | 17.00 | 17.28 | 2,974,833 | +0.06(+0.33%) |
Jun 26, 2002 | 17.28 | 17.35 | 16.95 | 17.23 | 2,718,209 | -0.27(-1.54%) |
Jun 25, 2002 | 17.52 | 17.75 | 17.34 | 17.50 | 1,512,040 | -0.29(-1.61%) |
Jun 21, 2002 | 17.39 | 17.73 | 17.39 | 17.78 | 2,153,984 | +0.09(+0.50%) |
Jun 20, 2002 | 18.14 | 18.26 | 17.57 | 17.69 | 1,688,445 | -0.47(-2.60%) |
Jun 19, 2002 | 17.91 | 18.18 | 17.87 | 18.17 | 2,104,737 | +0.31(+1.75%) |
Jun 18, 2002 | 17.57 | 17.96 | 17.57 | 17.86 | 1,291,774 | +0.25(+1.42%) |
Jun 17, 2002 | 17.47 | 17.64 | 17.23 | 17.61 | 852,205 | +0.09(+0.50%) |
Jun 14, 2002 | 17.65 | 17.68 | 17.15 | 17.52 | 1,711,144 | -0.03(-0.15%) |
Jun 12, 2002 | 17.60 | 17.80 | 17.44 | 17.54 | 2,250,747 | -0.10(-0.59%) |
Jun 11, 2002 | 17.75 | 17.93 | 17.57 | 17.65 | 1,015,529 | -0.04(-0.24%) |
Jun 10, 2002 | 17.62 | 17.91 | 17.54 | 17.69 | 1,870,043 | +0.04(+0.24%) |
Jun 07, 2002 | 17.49 | 17.74 | 17.36 | 17.65 | 2,530,262 | +0.29(+1.65%) |
Jun 06, 2002 | 17.68 | 17.72 | 17.31 | 17.36 | 2,861,719 | -0.32(-1.82%) |
Jun 05, 2002 | 17.75 | 17.83 | 17.57 | 17.68 | 1,713,260 | -0.25(-1.42%) |
May 31, 2002 | 18.17 | 18.18 | 17.88 | 17.94 | 1,655,357 | -0.02(-0.12%) |
May 28, 2002 | 17.94 | 18.02 | 17.81 | 17.96 | 1,395,270 | +0.02(+0.12%) |
May 27, 2002 | 17.62 | 18.01 | 17.57 | 17.94 | 1,717,877 | +0.00(+0.00%) |
May 24, 2002 | 17.62 | 18.01 | 17.57 | 17.94 | 1,717,877 | +0.29(+1.65%) |
May 23, 2002 | 17.93 | 18.04 | 17.63 | 17.65 | 2,804,392 | -0.19(-1.05%) |
May 22, 2002 | 17.58 | 17.90 | 17.58 | 17.84 | 2,891,921 | +0.25(+1.45%) |
May 21, 2002 | 17.21 | 17.75 | 17.18 | 17.58 | 1,500,113 | +0.39(+2.27%) |
May 20, 2002 | 17.08 | 17.33 | 17.01 | 17.19 | 1,259,071 | +0.11(+0.67%) |
May 17, 2002 | 16.95 | 17.09 | 16.64 | 17.08 | 1,950,455 | +0.05(+0.27%) |
May 16, 2002 | 17.15 | 17.42 | 16.89 | 17.03 | 3,853,009 | -0.12(-0.70%) |
May 15, 2002 | 17.02 | 17.25 | 16.86 | 17.15 | 4,014,409 | +0.12(+0.73%) |
May 14, 2002 | 16.76 | 17.10 | 16.68 | 17.02 | 1,431,244 | +0.34(+2.02%) |
May 13, 2002 | 16.69 | 16.76 | 16.49 | 16.69 | 1,291,390 | +0.00(+0.00%) |
May 10, 2002 | 16.78 | 17.05 | 16.59 | 16.69 | 2,050,103 | -0.14(-0.80%) |
May 09, 2002 | 16.95 | 17.16 | 16.79 | 16.82 | 115,422 | -0.07(-0.43%) |
May 08, 2002 | 17.01 | 17.02 | 16.76 | 16.89 | 2,514,680 | -0.12(-0.70%) |
May 07, 2002 | 17.41 | 17.42 | 17.01 | 17.01 | 1,667,284 | -0.43(-2.44%) |
May 06, 2002 | 17.41 | 17.51 | 17.31 | 17.44 | 1,617,652 | +0.14(+0.78%) |
May 03, 2002 | 17.47 | 17.49 | 17.11 | 17.31 | 2,564,312 | +0.12(+0.70%) |
May 02, 2002 | 17.05 | 17.23 | 16.86 | 17.19 | 1,594,952 | +0.14(+0.79%) |