Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.11 | 17.49 | 16.88 | 17.28 | 5,548,647 | +0.75(+4.53%) |
Jul 30, 2002 | 16.63 | 16.78 | 16.25 | 16.53 | 4,142,449 | -0.27(-1.62%) |
Jul 29, 2002 | 16.02 | 16.88 | 15.92 | 16.80 | 3,720,861 | +1.07(+6.83%) |
Jul 26, 2002 | 15.82 | 16.41 | 15.45 | 15.72 | 3,566,912 | -0.16(-1.00%) |
Jul 25, 2002 | 15.19 | 16.31 | 15.19 | 15.88 | 5,841,617 | +0.76(+5.04%) |
Jul 24, 2002 | 14.19 | 15.22 | 14.09 | 15.12 | 5,591,922 | +0.66(+4.54%) |
Jul 23, 2002 | 14.66 | 15.07 | 14.44 | 14.46 | 4,140,187 | -0.19(-1.27%) |
Jul 22, 2002 | 14.76 | 15.29 | 14.33 | 14.65 | 4,460,902 | -0.25(-1.69%) |
Jul 19, 2002 | 15.25 | 15.59 | 14.75 | 14.90 | 4,353,243 | -1.31(-8.10%) |
Jul 17, 2002 | 16.31 | 16.59 | 15.92 | 16.22 | 3,831,987 | -0.07(-0.41%) |
Jul 12, 2002 | 16.37 | 16.61 | 16.00 | 16.28 | 2,296,719 | -0.19(-1.13%) |
Jul 11, 2002 | 16.38 | 16.73 | 16.18 | 16.47 | 3,491,671 | +0.01(+0.08%) |
Jul 10, 2002 | 16.81 | 16.89 | 16.45 | 16.45 | 2,971,622 | -0.30(-1.82%) |
Jul 09, 2002 | 17.06 | 17.30 | 16.65 | 16.76 | 2,055,467 | -0.42(-2.43%) |
Jul 08, 2002 | 17.48 | 17.48 | 17.18 | 17.18 | 2,156,190 | -0.30(-1.74%) |
Jul 05, 2002 | 16.88 | 17.51 | 16.78 | 17.48 | 1,193,594 | +0.37(+2.17%) |
Jul 04, 2002 | 17.23 | 17.50 | 16.92 | 17.11 | 2,255,254 | +0.00(+0.00%) |
Jul 03, 2002 | 17.23 | 17.50 | 16.92 | 17.11 | 2,255,254 | -0.15(-0.85%) |
Jul 02, 2002 | 17.54 | 17.84 | 17.20 | 17.26 | 2,608,538 | -0.47(-2.66%) |
Jul 01, 2002 | 17.93 | 18.17 | 17.49 | 17.73 | 3,013,841 | -0.32(-1.80%) |
Jun 28, 2002 | 17.65 | 18.50 | 17.61 | 18.05 | 4,789,457 | +0.50(+2.87%) |
Jun 27, 2002 | 17.71 | 17.71 | 17.18 | 17.55 | 1,703,842 | -0.03(-0.19%) |
Jun 26, 2002 | 17.18 | 17.77 | 17.08 | 17.58 | 2,743,187 | +0.07(+0.38%) |
Jun 25, 2002 | 17.94 | 18.11 | 17.38 | 17.52 | 2,082,005 | -0.52(-2.90%) |
Jun 21, 2002 | 17.91 | 18.54 | 17.91 | 18.04 | 3,775,444 | -0.30(-1.63%) |
Jun 20, 2002 | 18.19 | 18.65 | 18.19 | 18.34 | 2,678,501 | +0.05(+0.25%) |
Jun 19, 2002 | 17.95 | 18.48 | 17.92 | 18.29 | 3,320,533 | +0.24(+1.32%) |
Jun 18, 2002 | 17.81 | 18.14 | 17.81 | 18.05 | 2,104,321 | +0.09(+0.48%) |
Jun 17, 2002 | 17.48 | 18.04 | 17.46 | 17.97 | 2,064,665 | +0.54(+3.08%) |
Jun 14, 2002 | 17.41 | 17.63 | 17.10 | 17.43 | 2,195,695 | -0.26(-1.46%) |
Jun 12, 2002 | 18.15 | 18.30 | 17.62 | 17.69 | 3,559,222 | -0.48(-2.66%) |
Jun 11, 2002 | 18.24 | 18.47 | 18.09 | 18.17 | 2,655,582 | -0.07(-0.36%) |
Jun 10, 2002 | 18.20 | 18.40 | 17.93 | 18.24 | 2,724,490 | +0.18(+0.99%) |
Jun 07, 2002 | 17.77 | 18.19 | 17.77 | 18.06 | 2,088,790 | +0.06(+0.33%) |
Jun 06, 2002 | 18.54 | 18.56 | 17.91 | 18.00 | 1,932,881 | -0.47(-2.55%) |
Jun 05, 2002 | 18.19 | 18.54 | 18.00 | 18.47 | 2,172,776 | +0.00(+0.00%) |
May 31, 2002 | 18.26 | 18.61 | 18.24 | 18.47 | 1,962,736 | +0.31(+1.72%) |
May 28, 2002 | 18.46 | 18.60 | 18.12 | 18.16 | 1,481,891 | -0.20(-1.08%) |
May 27, 2002 | 18.50 | 18.63 | 18.34 | 18.36 | 1,773,052 | +0.00(+0.00%) |
May 24, 2002 | 18.50 | 18.63 | 18.34 | 18.36 | 1,773,052 | -0.18(-0.97%) |
May 23, 2002 | 18.30 | 18.57 | 18.20 | 18.54 | 1,778,178 | +0.07(+0.39%) |
May 22, 2002 | 18.44 | 18.60 | 18.26 | 18.46 | 1,557,583 | +0.19(+1.02%) |
May 21, 2002 | 18.40 | 18.56 | 18.24 | 18.28 | 2,326,725 | +0.05(+0.25%) |
May 20, 2002 | 18.36 | 18.47 | 18.16 | 18.23 | 1,874,378 | -0.27(-1.47%) |
May 17, 2002 | 18.50 | 18.63 | 18.24 | 18.50 | 2,306,219 | +0.01(+0.07%) |
May 16, 2002 | 18.65 | 18.67 | 18.37 | 18.49 | 2,272,142 | +0.01(+0.04%) |
May 15, 2002 | 18.62 | 18.80 | 18.40 | 18.48 | 3,025,602 | -0.03(-0.14%) |
May 14, 2002 | 18.80 | 18.80 | 18.30 | 18.51 | 3,936,027 | -0.29(-1.52%) |
May 13, 2002 | 18.84 | 18.84 | 18.64 | 18.80 | 2,369,698 | +0.01(+0.04%) |
May 10, 2002 | 18.76 | 19.01 | 18.74 | 18.79 | 4,156,170 | -0.01(-0.04%) |
May 09, 2002 | 18.65 | 18.81 | 18.57 | 18.80 | 3,820,830 | +0.13(+0.71%) |
May 08, 2002 | 18.41 | 18.74 | 18.40 | 18.66 | 3,539,017 | +0.27(+1.44%) |
May 07, 2002 | 18.80 | 18.93 | 18.33 | 18.40 | 3,823,694 | -0.47(-2.50%) |
May 06, 2002 | 19.05 | 19.23 | 18.84 | 18.87 | 2,360,651 | -0.20(-1.04%) |
May 03, 2002 | 19.27 | 19.30 | 18.64 | 19.07 | 2,973,130 | -0.11(-0.55%) |
May 02, 2002 | 19.39 | 19.53 | 19.04 | 19.17 | 3,059,830 | -0.21(-1.09%) |