Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.89 | 15.18 | 14.59 | 14.75 | 1,332,864 | -0.63(-4.10%) |
Jul 30, 2002 | 14.99 | 15.49 | 14.74 | 15.38 | 1,119,763 | +0.32(+2.09%) |
Jul 29, 2002 | 14.77 | 15.34 | 14.62 | 15.07 | 2,216,073 | +0.91(+6.41%) |
Jul 26, 2002 | 13.97 | 14.18 | 13.73 | 14.16 | 721,070 | -0.14(-0.99%) |
Jul 25, 2002 | 14.28 | 14.61 | 14.05 | 14.30 | 983,358 | -0.89(-5.87%) |
Jul 24, 2002 | 13.75 | 15.20 | 13.71 | 15.19 | 1,237,913 | +1.15(+8.20%) |
Jul 23, 2002 | 14.24 | 14.48 | 14.00 | 14.04 | 114,093 | -0.47(-3.26%) |
Jul 22, 2002 | 14.70 | 14.99 | 14.32 | 14.51 | 585,806 | -0.28(-1.92%) |
Jul 19, 2002 | 15.01 | 15.16 | 14.79 | 14.80 | 780,018 | -0.87(-5.54%) |
Jul 17, 2002 | 16.45 | 16.55 | 15.59 | 15.67 | 1,618,224 | +0.69(+4.64%) |
Jul 12, 2002 | 15.07 | 15.18 | 14.55 | 14.97 | 3,087,366 | -0.57(-3.66%) |
Jul 11, 2002 | 16.95 | 17.26 | 13.57 | 15.54 | 8,461,291 | -1.30(-7.73%) |
Jul 10, 2002 | 17.56 | 17.69 | 16.84 | 16.84 | 1,103,282 | -0.33(-1.93%) |
Jul 09, 2002 | 18.10 | 18.10 | 17.17 | 17.17 | 1,176,936 | -0.92(-5.10%) |
Jul 08, 2002 | 18.55 | 18.55 | 18.10 | 18.10 | 742,621 | -0.45(-2.42%) |
Jul 05, 2002 | 17.87 | 18.82 | 17.79 | 18.55 | 2,457,824 | +0.52(+2.89%) |
Jul 04, 2002 | 16.72 | 18.02 | 16.60 | 18.02 | 2,352,098 | +0.00(+0.00%) |
Jul 03, 2002 | 16.72 | 18.02 | 16.60 | 18.02 | 2,352,098 | +0.49(+2.79%) |
Jul 02, 2002 | 17.91 | 17.95 | 17.28 | 17.54 | 938,861 | -0.71(-3.89%) |
Jul 01, 2002 | 19.03 | 19.13 | 18.10 | 18.25 | 1,316,891 | -0.91(-4.78%) |
Jun 28, 2002 | 18.93 | 19.60 | 18.67 | 19.16 | 1,575,122 | +0.35(+1.84%) |
Jun 27, 2002 | 18.70 | 19.11 | 18.40 | 18.81 | 1,185,430 | +0.73(+4.06%) |
Jun 26, 2002 | 17.01 | 18.21 | 16.96 | 18.08 | 1,820,676 | +0.19(+1.06%) |
Jun 25, 2002 | 17.95 | 18.10 | 17.65 | 17.89 | 1,609,223 | -0.14(-0.79%) |
Jun 21, 2002 | 18.73 | 18.86 | 18.03 | 18.03 | 2,138,997 | -0.71(-3.79%) |
Jun 20, 2002 | 18.70 | 18.76 | 18.02 | 18.74 | 1,927,163 | -0.50(-2.62%) |
Jun 19, 2002 | 19.29 | 19.73 | 18.95 | 19.25 | 1,258,449 | -0.39(-2.01%) |
Jun 18, 2002 | 19.54 | 19.84 | 19.45 | 19.64 | 845,685 | -0.02(-0.08%) |
Jun 17, 2002 | 19.09 | 19.75 | 19.05 | 19.66 | 1,530,118 | +0.54(+2.81%) |
Jun 14, 2002 | 19.33 | 19.60 | 18.96 | 19.12 | 2,531,224 | -1.00(-4.98%) |
Jun 12, 2002 | 19.96 | 20.34 | 19.41 | 20.12 | 2,205,044 | -0.23(-1.12%) |
Jun 11, 2002 | 21.26 | 21.56 | 20.27 | 20.35 | 1,860,609 | -0.39(-1.90%) |
Jun 10, 2002 | 21.19 | 21.27 | 20.62 | 20.75 | 1,130,411 | -0.02(-0.11%) |
Jun 07, 2002 | 20.12 | 21.09 | 20.04 | 20.77 | 1,958,602 | -0.06(-0.27%) |
Jun 06, 2002 | 20.96 | 21.02 | 20.31 | 20.82 | 1,530,118 | -0.20(-0.94%) |
Jun 05, 2002 | 20.59 | 21.14 | 20.15 | 21.02 | 2,839,277 | +0.67(+3.29%) |
May 31, 2002 | 21.10 | 21.21 | 20.31 | 20.35 | 1,131,679 | -0.94(-4.41%) |
May 28, 2002 | 21.46 | 21.53 | 20.95 | 21.29 | 1,228,532 | +0.35(+1.66%) |
May 27, 2002 | 21.02 | 21.29 | 20.75 | 20.94 | 1,730,289 | +0.00(+0.00%) |
May 24, 2002 | 21.02 | 21.29 | 20.75 | 20.94 | 1,730,289 | -0.41(-1.92%) |
May 23, 2002 | 21.42 | 21.64 | 20.93 | 21.35 | 3,798,929 | +0.80(+3.88%) |
May 22, 2002 | 21.38 | 21.54 | 20.27 | 20.56 | 7,102,692 | -1.44(-6.56%) |
May 21, 2002 | 23.10 | 23.14 | 21.95 | 22.00 | 2,946,271 | -1.47(-6.25%) |
May 20, 2002 | 23.70 | 23.70 | 23.25 | 23.47 | 1,660,692 | -0.36(-1.52%) |
May 17, 2002 | 24.19 | 24.46 | 23.51 | 23.83 | 1,590,081 | -0.45(-1.85%) |
May 16, 2002 | 24.32 | 24.56 | 24.07 | 24.28 | 551,451 | +0.00(+0.00%) |
May 15, 2002 | 23.85 | 24.84 | 23.63 | 24.28 | 1,401,193 | -0.06(-0.23%) |
May 14, 2002 | 24.44 | 24.58 | 24.10 | 24.34 | 1,933,629 | +0.52(+2.19%) |
May 13, 2002 | 22.95 | 23.82 | 22.92 | 23.81 | 1,722,302 | +1.08(+4.75%) |
May 10, 2002 | 23.55 | 23.59 | 22.71 | 22.73 | 917,310 | -0.89(-3.77%) |
May 09, 2002 | 24.50 | 24.50 | 23.48 | 23.63 | 1,170,344 | -1.29(-5.19%) |
May 08, 2002 | 24.14 | 24.92 | 23.96 | 24.92 | 1,663,101 | +2.24(+9.88%) |
May 07, 2002 | 23.44 | 23.54 | 22.52 | 22.68 | 4,066,287 | -0.87(-3.69%) |
May 06, 2002 | 24.02 | 24.23 | 23.33 | 23.55 | 2,211,890 | +0.00(+0.00%) |
May 03, 2002 | 24.07 | 24.22 | 23.40 | 23.55 | 2,947,792 | -0.32(-1.32%) |
May 02, 2002 | 24.31 | 24.44 | 23.60 | 23.86 | 2,831,797 | -1.66(-6.49%) |