Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.34 | 14.35 | 13.31 | 13.65 | 2,202,007 | -1.49(-9.85%) |
Jul 30, 2002 | 15.37 | 15.37 | 14.93 | 15.15 | 289,141 | -0.23(-1.49%) |
Jul 29, 2002 | 14.92 | 15.49 | 14.92 | 15.37 | 351,240 | +0.69(+4.69%) |
Jul 26, 2002 | 14.69 | 14.89 | 14.64 | 14.69 | 218,980 | -0.00(-0.03%) |
Jul 25, 2002 | 14.69 | 14.88 | 14.47 | 14.69 | 482,846 | +0.00(+0.03%) |
Jul 24, 2002 | 13.77 | 15.04 | 13.76 | 14.69 | 808,157 | +0.24(+1.65%) |
Jul 23, 2002 | 15.30 | 15.42 | 14.39 | 14.45 | 428,373 | -0.84(-5.52%) |
Jul 22, 2002 | 15.83 | 15.83 | 15.19 | 15.29 | 431,206 | -0.54(-3.42%) |
Jul 19, 2002 | 15.83 | 15.90 | 15.39 | 15.83 | 542,548 | -0.14(-0.86%) |
Jul 17, 2002 | 15.99 | 16.25 | 15.95 | 15.97 | 867,642 | -0.53(-3.23%) |
Jul 12, 2002 | 15.20 | 16.59 | 15.20 | 16.50 | 1,091,416 | +1.28(+8.41%) |
Jul 11, 2002 | 15.03 | 15.37 | 14.89 | 15.22 | 584,819 | -0.53(-3.35%) |
Jul 10, 2002 | 16.38 | 16.48 | 15.75 | 15.75 | 347,972 | -0.68(-4.13%) |
Jul 09, 2002 | 17.10 | 17.03 | 16.38 | 16.43 | 365,403 | -0.67(-3.89%) |
Jul 08, 2002 | 17.26 | 17.26 | 17.10 | 17.10 | 416,389 | -0.16(-0.93%) |
Jul 05, 2002 | 16.61 | 17.26 | 16.58 | 17.26 | 81,709 | +0.55(+3.30%) |
Jul 04, 2002 | 16.66 | 17.08 | 16.51 | 16.71 | 422,926 | +0.00(+0.00%) |
Jul 03, 2002 | 16.66 | 17.08 | 16.51 | 16.71 | 422,926 | -0.05(-0.27%) |
Jul 02, 2002 | 16.98 | 17.10 | 16.71 | 16.75 | 449,509 | -0.23(-1.35%) |
Jul 01, 2002 | 17.17 | 17.29 | 16.88 | 16.98 | 480,231 | -0.14(-0.80%) |
Jun 28, 2002 | 17.15 | 17.58 | 17.07 | 17.12 | 391,986 | -0.15(-0.85%) |
Jun 27, 2002 | 16.87 | 17.34 | 16.64 | 17.27 | 266,044 | +0.36(+2.12%) |
Jun 26, 2002 | 16.98 | 17.10 | 16.87 | 16.91 | 281,733 | -0.23(-1.37%) |
Jun 25, 2002 | 17.55 | 17.62 | 17.12 | 17.14 | 371,722 | -0.61(-3.46%) |
Jun 21, 2002 | 17.81 | 17.85 | 17.69 | 17.76 | 472,823 | +0.08(+0.47%) |
Jun 20, 2002 | 17.90 | 17.93 | 17.67 | 17.67 | 523,592 | -0.22(-1.26%) |
Jun 19, 2002 | 17.99 | 18.04 | 17.78 | 17.90 | 299,164 | -0.09(-0.51%) |
Jun 18, 2002 | 17.97 | 18.08 | 17.81 | 17.99 | 415,300 | +0.04(+0.20%) |
Jun 17, 2002 | 17.54 | 18.12 | 17.44 | 17.95 | 236,411 | +0.42(+2.41%) |
Jun 14, 2002 | 17.97 | 17.97 | 17.50 | 17.53 | 377,605 | -0.60(-3.29%) |
Jun 12, 2002 | 18.13 | 18.29 | 18.08 | 18.13 | 464,107 | +0.00(+0.00%) |
Jun 11, 2002 | 18.17 | 18.17 | 18.13 | 18.13 | 460,185 | -0.00(-0.03%) |
Jun 10, 2002 | 17.72 | 18.36 | 17.72 | 18.13 | 405,059 | +0.21(+1.18%) |
Jun 07, 2002 | 18.03 | 18.40 | 17.92 | 17.92 | 456,917 | -0.11(-0.59%) |
Jun 06, 2002 | 17.92 | 18.16 | 17.76 | 18.03 | 411,596 | +0.06(+0.33%) |
Jun 05, 2002 | 17.67 | 18.13 | 17.67 | 17.97 | 452,995 | +0.07(+0.38%) |
May 31, 2002 | 17.55 | 18.07 | 17.54 | 17.90 | 582,422 | -0.08(-0.46%) |
May 28, 2002 | 18.31 | 18.31 | 17.81 | 17.98 | 1,471,200 | +0.01(+0.08%) |
May 27, 2002 | 18.31 | 18.56 | 17.10 | 17.97 | 6,657,879 | +0.00(+0.00%) |
May 24, 2002 | 18.31 | 18.56 | 17.10 | 17.97 | 6,655,482 | -2.24(-11.10%) |
May 23, 2002 | 19.94 | 20.31 | 19.80 | 20.21 | 339,910 | +0.39(+1.94%) |
May 22, 2002 | 19.83 | 19.89 | 19.74 | 19.83 | 196,755 | -0.02(-0.12%) |
May 21, 2002 | 20.54 | 20.54 | 19.73 | 19.85 | 278,464 | -0.64(-3.11%) |
May 20, 2002 | 20.51 | 20.60 | 20.45 | 20.49 | 135,092 | -0.04(-0.18%) |
May 17, 2002 | 20.63 | 20.65 | 20.42 | 20.52 | 257,765 | -0.11(-0.53%) |
May 16, 2002 | 21.30 | 21.36 | 20.59 | 20.63 | 109,599 | -0.61(-2.89%) |
May 15, 2002 | 20.88 | 21.52 | 20.58 | 21.25 | 225,299 | +0.37(+1.78%) |
May 14, 2002 | 20.56 | 20.95 | 20.56 | 20.88 | 358,212 | +0.32(+1.54%) |
May 13, 2002 | 20.29 | 20.58 | 20.19 | 20.56 | 140,539 | +0.39(+1.93%) |
May 10, 2002 | 20.10 | 20.21 | 19.74 | 20.17 | 308,751 | +0.16(+0.80%) |
May 09, 2002 | 20.54 | 20.54 | 20.01 | 20.01 | 474,348 | -0.41(-2.02%) |
May 08, 2002 | 20.23 | 20.58 | 20.06 | 20.42 | 10,611,295 | +0.31(+1.53%) |
May 07, 2002 | 20.47 | 20.48 | 20.01 | 20.12 | 191,526 | -0.35(-1.73%) |
May 06, 2002 | 20.64 | 20.65 | 20.29 | 20.47 | 361,045 | -0.17(-0.82%) |
May 03, 2002 | 20.97 | 20.97 | 20.59 | 20.64 | 493,523 | -0.22(-1.06%) |
May 02, 2002 | 20.75 | 21.05 | 20.70 | 20.86 | 267,570 | +0.09(+0.44%) |