Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.71 | 14.99 | 14.41 | 14.57 | 1,349,238 | -0.62(-4.10%) |
Jul 30, 2002 | 14.81 | 15.30 | 14.56 | 15.20 | 1,133,519 | +0.31(+2.09%) |
Jul 29, 2002 | 14.59 | 15.16 | 14.44 | 14.88 | 2,243,298 | +0.90(+6.41%) |
Jul 26, 2002 | 13.80 | 14.00 | 13.56 | 13.99 | 729,928 | -0.14(-0.99%) |
Jul 25, 2002 | 14.10 | 14.43 | 13.88 | 14.13 | 995,438 | -0.88(-5.87%) |
Jul 24, 2002 | 13.58 | 15.02 | 13.54 | 15.01 | 1,253,121 | +1.14(+8.20%) |
Jul 23, 2002 | 14.07 | 14.31 | 13.83 | 13.87 | 115,495 | -0.47(-3.26%) |
Jul 22, 2002 | 14.53 | 14.81 | 14.14 | 14.34 | 593,002 | -0.28(-1.92%) |
Jul 19, 2002 | 14.83 | 14.98 | 14.61 | 14.62 | 789,601 | -0.86(-5.54%) |
Jul 17, 2002 | 16.25 | 16.35 | 15.40 | 15.48 | 1,638,104 | +0.69(+4.64%) |
Jul 12, 2002 | 14.89 | 15.00 | 14.38 | 14.79 | 3,125,295 | -0.56(-3.66%) |
Jul 11, 2002 | 16.75 | 17.05 | 13.40 | 15.35 | 8,565,240 | -1.29(-7.73%) |
Jul 10, 2002 | 17.35 | 17.47 | 16.64 | 16.64 | 1,116,836 | -0.33(-1.93%) |
Jul 09, 2002 | 17.88 | 17.88 | 16.96 | 16.96 | 1,191,395 | -0.91(-5.10%) |
Jul 08, 2002 | 18.32 | 18.32 | 17.88 | 17.88 | 751,744 | -0.44(-2.42%) |
Jul 05, 2002 | 17.65 | 18.59 | 17.57 | 18.32 | 2,488,019 | +0.51(+2.89%) |
Jul 04, 2002 | 16.51 | 17.81 | 16.40 | 17.81 | 2,380,994 | +0.00(+0.00%) |
Jul 03, 2002 | 16.51 | 17.81 | 16.40 | 17.81 | 2,380,994 | +0.48(+2.79%) |
Jul 02, 2002 | 17.70 | 17.74 | 17.07 | 17.32 | 950,395 | -0.70(-3.89%) |
Jul 01, 2002 | 18.80 | 18.90 | 17.88 | 18.02 | 1,333,069 | -0.90(-4.78%) |
Jun 28, 2002 | 18.70 | 19.36 | 18.45 | 18.93 | 1,594,473 | +0.34(+1.85%) |
Jun 27, 2002 | 18.48 | 18.87 | 18.18 | 18.59 | 1,199,993 | +0.72(+4.06%) |
Jun 26, 2002 | 16.80 | 17.99 | 16.75 | 17.86 | 1,843,044 | +0.19(+1.06%) |
Jun 25, 2002 | 17.73 | 17.88 | 17.43 | 17.67 | 1,628,993 | -0.14(-0.79%) |
Jun 21, 2002 | 18.51 | 18.63 | 17.81 | 17.81 | 2,165,275 | -0.70(-3.79%) |
Jun 20, 2002 | 18.47 | 18.53 | 17.81 | 18.52 | 1,950,839 | -0.50(-2.62%) |
Jun 19, 2002 | 19.06 | 19.49 | 18.72 | 19.01 | 1,273,910 | -0.39(-2.01%) |
Jun 18, 2002 | 19.30 | 19.60 | 19.22 | 19.40 | 856,074 | -0.02(-0.08%) |
Jun 17, 2002 | 18.86 | 19.51 | 18.82 | 19.42 | 1,548,916 | +0.53(+2.81%) |
Jun 14, 2002 | 19.09 | 19.36 | 18.73 | 18.89 | 2,562,321 | -0.99(-4.98%) |
Jun 12, 2002 | 19.72 | 20.10 | 19.17 | 19.88 | 2,232,134 | -0.23(-1.12%) |
Jun 11, 2002 | 21.00 | 21.30 | 20.02 | 20.10 | 1,883,467 | -0.39(-1.90%) |
Jun 10, 2002 | 20.93 | 21.01 | 20.37 | 20.49 | 1,144,299 | -0.02(-0.11%) |
Jun 07, 2002 | 19.87 | 20.84 | 19.80 | 20.52 | 1,982,664 | -0.05(-0.26%) |
Jun 06, 2002 | 20.70 | 20.77 | 20.07 | 20.57 | 1,548,916 | -0.19(-0.94%) |
Jun 05, 2002 | 20.34 | 20.88 | 19.91 | 20.77 | 2,874,158 | +0.66(+3.29%) |
May 31, 2002 | 20.85 | 20.95 | 20.07 | 20.10 | 1,145,582 | -0.93(-4.41%) |
May 28, 2002 | 21.20 | 21.27 | 20.70 | 21.03 | 1,243,624 | +0.34(+1.66%) |
May 27, 2002 | 20.77 | 21.03 | 20.49 | 20.69 | 1,751,546 | +0.00(+0.00%) |
May 24, 2002 | 20.77 | 21.03 | 20.49 | 20.69 | 1,751,546 | -0.41(-1.92%) |
May 23, 2002 | 21.16 | 21.37 | 20.67 | 21.09 | 3,845,599 | +0.79(+3.88%) |
May 22, 2002 | 21.12 | 21.27 | 20.03 | 20.31 | 7,189,950 | -1.43(-6.56%) |
May 21, 2002 | 22.82 | 22.86 | 21.69 | 21.73 | 2,982,466 | -1.45(-6.25%) |
May 20, 2002 | 23.41 | 23.41 | 22.97 | 23.18 | 1,681,094 | -0.36(-1.52%) |
May 17, 2002 | 23.89 | 24.16 | 23.23 | 23.54 | 1,609,615 | -0.44(-1.85%) |
May 16, 2002 | 24.02 | 24.26 | 23.77 | 23.99 | 558,226 | +0.00(+0.00%) |
May 15, 2002 | 23.56 | 24.54 | 23.35 | 23.99 | 1,418,407 | -0.05(-0.23%) |
May 14, 2002 | 24.14 | 24.28 | 23.81 | 24.04 | 1,957,384 | +0.51(+2.19%) |
May 13, 2002 | 22.67 | 23.53 | 22.64 | 23.53 | 1,743,461 | +1.07(+4.75%) |
May 10, 2002 | 23.26 | 23.30 | 22.43 | 22.46 | 928,580 | -0.88(-3.77%) |
May 09, 2002 | 24.20 | 24.20 | 23.20 | 23.34 | 1,184,722 | -1.28(-5.19%) |
May 08, 2002 | 23.85 | 24.62 | 23.67 | 24.62 | 1,683,532 | +2.21(+9.88%) |
May 07, 2002 | 23.15 | 23.25 | 22.25 | 22.40 | 4,116,242 | -0.86(-3.68%) |
May 06, 2002 | 23.73 | 23.94 | 23.04 | 23.26 | 2,239,063 | +0.00(+0.00%) |
May 03, 2002 | 23.78 | 23.92 | 23.11 | 23.26 | 2,984,006 | -0.31(-1.32%) |
May 02, 2002 | 24.02 | 24.14 | 23.32 | 23.57 | 2,866,586 | -1.64(-6.49%) |