Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.05 | 15.16 | 14.24 | 14.47 | 1,208,148 | -0.64(-4.21%) |
Jul 30, 2002 | 15.35 | 15.68 | 14.72 | 15.10 | 802,323 | -0.33(-2.11%) |
Jul 29, 2002 | 14.51 | 15.61 | 14.47 | 15.43 | 1,240,432 | +1.13(+7.89%) |
Jul 26, 2002 | 14.01 | 14.38 | 14.01 | 14.30 | 900,132 | +0.49(+3.57%) |
Jul 25, 2002 | 14.22 | 14.23 | 13.30 | 13.81 | 1,719,315 | -0.23(-1.61%) |
Jul 24, 2002 | 12.65 | 14.13 | 12.34 | 14.03 | 1,760,447 | +0.75(+5.67%) |
Jul 23, 2002 | 13.49 | 13.91 | 13.09 | 13.28 | 953,939 | -0.27(-1.98%) |
Jul 22, 2002 | 13.84 | 14.43 | 13.13 | 13.55 | 1,550,360 | -0.41(-2.94%) |
Jul 19, 2002 | 13.88 | 14.18 | 13.51 | 13.96 | 4,523,261 | -0.34(-2.40%) |
Jul 17, 2002 | 14.22 | 14.32 | 13.67 | 14.30 | 2,607,849 | -0.70(-4.68%) |
Jul 12, 2002 | 16.35 | 16.43 | 14.82 | 15.00 | 2,482,897 | -1.14(-7.05%) |
Jul 11, 2002 | 16.64 | 16.67 | 15.54 | 16.14 | 1,526,805 | -0.54(-3.26%) |
Jul 10, 2002 | 17.56 | 17.56 | 16.48 | 16.68 | 1,391,331 | -0.08(-0.45%) |
Jul 09, 2002 | 16.52 | 16.76 | 16.52 | 16.76 | 989,332 | +0.24(+1.47%) |
Jul 08, 2002 | 16.92 | 16.94 | 16.69 | 16.52 | 730,460 | -0.40(-2.37%) |
Jul 05, 2002 | 16.48 | 16.94 | 16.27 | 16.92 | 278,242 | +0.65(+4.01%) |
Jul 04, 2002 | 15.68 | 16.27 | 15.35 | 16.27 | 1,104,479 | +0.00(+0.00%) |
Jul 03, 2002 | 15.68 | 16.27 | 15.35 | 16.27 | 1,104,479 | +0.58(+3.68%) |
Jul 02, 2002 | 16.73 | 16.96 | 15.69 | 15.69 | 1,439,637 | -1.06(-6.34%) |
Jul 01, 2002 | 17.56 | 17.56 | 16.62 | 16.75 | 1,241,867 | -0.81(-4.62%) |
Jun 28, 2002 | 17.23 | 17.56 | 16.89 | 17.56 | 2,038,570 | +0.44(+2.59%) |
Jun 27, 2002 | 17.24 | 17.40 | 16.60 | 17.12 | 1,753,153 | +0.02(+0.10%) |
Jun 26, 2002 | 16.73 | 17.13 | 16.58 | 17.10 | 1,814,852 | -0.21(-1.21%) |
Jun 25, 2002 | 18.29 | 18.47 | 17.10 | 17.31 | 394,585 | -1.22(-6.59%) |
Jun 21, 2002 | 18.57 | 18.82 | 18.42 | 18.53 | 1,295,793 | +0.08(+0.41%) |
Jun 20, 2002 | 19.15 | 19.19 | 18.44 | 18.46 | 933,253 | -0.39(-2.09%) |
Jun 19, 2002 | 18.46 | 18.89 | 18.44 | 18.85 | 993,637 | +0.40(+2.18%) |
Jun 18, 2002 | 18.78 | 19.09 | 18.41 | 18.45 | 1,496,793 | -0.03(-0.18%) |
Jun 17, 2002 | 18.19 | 18.65 | 18.13 | 18.48 | 938,993 | +0.35(+1.94%) |
Jun 14, 2002 | 17.77 | 18.26 | 17.48 | 18.13 | 973,190 | -0.39(-2.12%) |
Jun 12, 2002 | 18.11 | 18.58 | 18.06 | 18.52 | 1,357,253 | +0.55(+3.07%) |
Jun 11, 2002 | 18.40 | 18.81 | 17.95 | 17.97 | 722,090 | -0.17(-0.92%) |
Jun 10, 2002 | 18.65 | 18.82 | 18.11 | 18.14 | 805,910 | -0.18(-1.00%) |
Jun 07, 2002 | 17.69 | 18.45 | 17.48 | 18.32 | 1,048,161 | +0.43(+2.38%) |
Jun 06, 2002 | 18.40 | 18.61 | 17.78 | 17.90 | 2,600,196 | +0.23(+1.33%) |
Jun 05, 2002 | 17.02 | 17.67 | 16.98 | 17.66 | 1,924,260 | +0.75(+4.45%) |
May 31, 2002 | 17.14 | 17.73 | 16.86 | 16.91 | 1,038,356 | -0.40(-2.32%) |
May 28, 2002 | 17.69 | 17.76 | 17.02 | 17.31 | 492,274 | -0.33(-1.90%) |
May 27, 2002 | 17.94 | 18.27 | 17.65 | 17.65 | 745,407 | +0.00(+0.00%) |
May 24, 2002 | 17.94 | 18.27 | 17.65 | 17.65 | 741,341 | -0.23(-1.26%) |
May 23, 2002 | 17.65 | 18.11 | 17.65 | 17.87 | 1,340,632 | +0.14(+0.80%) |
May 22, 2002 | 17.23 | 17.76 | 16.73 | 17.73 | 1,541,751 | +0.39(+2.27%) |
May 21, 2002 | 18.23 | 18.40 | 17.07 | 17.34 | 1,339,437 | -1.17(-6.33%) |
May 20, 2002 | 18.73 | 18.95 | 18.44 | 18.51 | 517,265 | -0.19(-1.03%) |
May 17, 2002 | 18.73 | 19.07 | 18.42 | 18.70 | 592,116 | +0.05(+0.27%) |
May 16, 2002 | 19.03 | 19.15 | 18.59 | 18.65 | 511,884 | -0.40(-2.11%) |
May 15, 2002 | 19.09 | 19.43 | 18.98 | 19.05 | 1,111,893 | +0.02(+0.09%) |
May 14, 2002 | 19.03 | 19.11 | 18.74 | 19.03 | 772,669 | +0.47(+2.52%) |
May 13, 2002 | 18.90 | 19.23 | 18.20 | 18.57 | 821,932 | -0.13(-0.67%) |
May 10, 2002 | 19.36 | 19.50 | 18.61 | 18.69 | 1,382,602 | -0.64(-3.33%) |
May 09, 2002 | 19.40 | 19.86 | 18.44 | 19.34 | 3,061,741 | +0.64(+3.45%) |
May 08, 2002 | 19.03 | 19.49 | 18.06 | 18.69 | 1,640,995 | -0.14(-0.76%) |
May 07, 2002 | 19.17 | 19.44 | 18.83 | 18.83 | 582,909 | -0.40(-2.09%) |
May 06, 2002 | 19.56 | 20.18 | 19.24 | 19.24 | 865,935 | -0.33(-1.67%) |
May 03, 2002 | 19.33 | 19.75 | 19.33 | 19.56 | 417,064 | +0.28(+1.48%) |
May 02, 2002 | 19.60 | 19.99 | 19.19 | 19.28 | 1,039,791 | -0.28(-1.45%) |