Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.93 | 17.16 | 16.70 | 17.13 | 3,142,158 | +0.31(+1.86%) |
Jul 30, 2002 | 16.84 | 16.90 | 16.44 | 16.82 | 2,949,778 | -0.02(-0.12%) |
Jul 29, 2002 | 16.24 | 16.84 | 15.99 | 16.84 | 4,072,788 | +1.11(+7.05%) |
Jul 26, 2002 | 15.07 | 15.73 | 15.01 | 15.73 | 3,140,472 | +0.72(+4.83%) |
Jul 25, 2002 | 14.68 | 15.11 | 14.35 | 15.00 | 3,342,510 | +0.35(+2.36%) |
Jul 24, 2002 | 13.73 | 14.68 | 13.67 | 14.66 | 4,841,696 | +0.40(+2.79%) |
Jul 23, 2002 | 14.52 | 14.58 | 13.90 | 14.26 | 4,860,550 | -0.26(-1.80%) |
Jul 22, 2002 | 14.55 | 14.68 | 14.03 | 14.52 | 3,930,534 | -0.03(-0.22%) |
Jul 19, 2002 | 14.74 | 14.81 | 14.45 | 14.55 | 2,456,641 | -1.23(-7.81%) |
Jul 17, 2002 | 16.15 | 16.21 | 15.55 | 15.79 | 2,286,488 | -0.52(-3.20%) |
Jul 12, 2002 | 16.70 | 16.77 | 16.11 | 16.31 | 2,121,854 | -0.45(-2.69%) |
Jul 11, 2002 | 16.96 | 17.06 | 16.48 | 16.76 | 3,091,726 | -0.23(-1.38%) |
Jul 10, 2002 | 17.61 | 17.61 | 16.91 | 16.99 | 2,303,810 | -0.47(-2.69%) |
Jul 09, 2002 | 17.73 | 17.73 | 17.46 | 17.46 | 2,551,835 | -0.27(-1.51%) |
Jul 08, 2002 | 17.46 | 17.73 | 17.46 | 17.73 | 1,423,920 | +0.31(+1.76%) |
Jul 05, 2002 | 17.16 | 17.48 | 17.09 | 17.42 | 1,604,956 | +0.29(+1.71%) |
Jul 04, 2002 | 17.45 | 17.46 | 16.96 | 17.13 | 1,828,454 | +0.00(+0.00%) |
Jul 03, 2002 | 17.45 | 17.46 | 16.96 | 17.13 | 1,828,454 | -0.38(-2.20%) |
Jul 02, 2002 | 17.50 | 17.64 | 17.42 | 17.52 | 1,962,431 | -0.05(-0.30%) |
Jul 01, 2002 | 17.71 | 17.78 | 17.48 | 17.57 | 2,126,299 | -0.24(-1.36%) |
Jun 28, 2002 | 17.69 | 17.86 | 17.58 | 17.81 | 2,684,891 | +0.12(+0.66%) |
Jun 27, 2002 | 17.55 | 17.74 | 17.44 | 17.69 | 1,580,276 | +0.26(+1.50%) |
Jun 26, 2002 | 17.59 | 17.64 | 17.21 | 17.43 | 2,147,147 | -0.16(-0.89%) |
Jun 25, 2002 | 17.87 | 17.95 | 17.52 | 17.59 | 1,792,125 | -0.27(-1.53%) |
Jun 21, 2002 | 17.74 | 17.96 | 17.73 | 17.86 | 2,325,577 | -0.05(-0.25%) |
Jun 20, 2002 | 17.87 | 18.12 | 17.87 | 17.91 | 1,703,829 | -0.13(-0.72%) |
Jun 19, 2002 | 18.10 | 18.23 | 17.98 | 18.04 | 1,341,449 | -0.18(-1.00%) |
Jun 18, 2002 | 18.08 | 18.26 | 18.06 | 18.22 | 1,823,396 | +0.14(+0.76%) |
Jun 17, 2002 | 17.61 | 18.18 | 17.55 | 18.08 | 2,545,243 | +0.66(+3.78%) |
Jun 14, 2002 | 17.15 | 17.55 | 16.94 | 17.42 | 1,677,003 | -0.17(-0.96%) |
Jun 12, 2002 | 17.61 | 17.68 | 17.46 | 17.59 | 1,703,982 | +0.11(+0.63%) |
Jun 11, 2002 | 17.65 | 17.86 | 17.48 | 17.48 | 229,936 | -0.11(-0.63%) |
Jun 10, 2002 | 17.32 | 17.68 | 17.29 | 17.59 | 1,972,855 | +0.23(+1.35%) |
Jun 07, 2002 | 17.09 | 17.42 | 17.06 | 17.36 | 2,071,114 | +0.23(+1.33%) |
Jun 06, 2002 | 17.55 | 17.55 | 17.12 | 17.13 | 1,368,582 | -0.37(-2.12%) |
Jun 05, 2002 | 17.32 | 17.52 | 17.32 | 17.50 | 1,523,099 | -0.31(-1.72%) |
May 31, 2002 | 17.85 | 17.97 | 17.71 | 17.81 | 1,538,581 | +0.00(+0.00%) |
May 28, 2002 | 18.29 | 18.40 | 17.80 | 17.81 | 1,890,691 | -0.52(-2.85%) |
May 27, 2002 | 18.53 | 18.59 | 18.32 | 18.33 | 1,529,537 | +0.00(+0.00%) |
May 24, 2002 | 18.53 | 18.59 | 18.32 | 18.33 | 1,528,924 | -0.16(-0.88%) |
May 23, 2002 | 18.34 | 18.50 | 18.23 | 18.49 | 1,478,644 | +0.32(+1.76%) |
May 22, 2002 | 18.20 | 18.30 | 17.98 | 18.17 | 1,219,889 | -0.06(-0.32%) |
May 21, 2002 | 18.32 | 18.52 | 18.10 | 18.23 | 2,816,108 | -0.09(-0.50%) |
May 20, 2002 | 18.52 | 18.52 | 18.27 | 18.32 | 1,818,644 | -0.25(-1.33%) |
May 17, 2002 | 18.53 | 18.66 | 18.50 | 18.57 | 1,458,563 | +0.08(+0.42%) |
May 16, 2002 | 18.62 | 18.66 | 18.44 | 18.49 | 2,462,006 | -0.05(-0.28%) |
May 15, 2002 | 18.53 | 18.62 | 18.43 | 18.55 | 1,900,808 | -0.01(-0.04%) |
May 14, 2002 | 18.42 | 18.56 | 18.33 | 18.55 | 2,780,238 | +0.29(+1.57%) |
May 13, 2002 | 18.15 | 18.38 | 18.10 | 18.27 | 3,394,322 | +0.09(+0.50%) |
May 10, 2002 | 18.51 | 18.51 | 18.17 | 18.17 | 1,218,663 | -0.19(-1.03%) |
May 09, 2002 | 18.46 | 18.46 | 18.33 | 18.36 | 1,823,089 | -0.17(-0.92%) |
May 08, 2002 | 18.72 | 18.89 | 18.38 | 18.53 | 3,640,047 | +0.03(+0.18%) |
May 07, 2002 | 18.79 | 18.79 | 18.46 | 18.50 | 2,581,573 | -0.15(-0.80%) |
May 06, 2002 | 18.92 | 19.02 | 18.62 | 18.65 | 2,611,925 | -0.27(-1.41%) |
May 03, 2002 | 18.95 | 19.18 | 18.90 | 18.92 | 3,665,494 | +0.10(+0.52%) |
May 02, 2002 | 18.49 | 18.95 | 18.46 | 18.82 | 3,372,095 | +0.26(+1.41%) |