Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.74 | 14.99 | 14.20 | 14.56 | 2,344,762 | -0.43(-2.88%) |
Jul 30, 2002 | 14.67 | 15.24 | 14.40 | 14.99 | 2,401,656 | +0.15(+1.02%) |
Jul 29, 2002 | 14.67 | 14.97 | 14.31 | 14.84 | 1,874,029 | +0.48(+3.36%) |
Jul 26, 2002 | 14.03 | 14.36 | 13.73 | 14.36 | 1,454,487 | +0.32(+2.31%) |
Jul 25, 2002 | 13.95 | 14.33 | 13.17 | 14.03 | 2,260,047 | +0.32(+2.36%) |
Jul 24, 2002 | 12.51 | 13.74 | 12.36 | 13.71 | 2,572,756 | +0.73(+5.65%) |
Jul 23, 2002 | 13.45 | 13.84 | 12.86 | 12.98 | 2,298,301 | -0.54(-3.99%) |
Jul 22, 2002 | 14.26 | 14.50 | 13.46 | 13.51 | 2,549,247 | -0.74(-5.19%) |
Jul 19, 2002 | 14.02 | 14.52 | 13.97 | 14.26 | 2,796,994 | -0.44(-2.98%) |
Jul 17, 2002 | 15.12 | 15.28 | 14.44 | 14.69 | 3,363,154 | -0.74(-4.80%) |
Jul 12, 2002 | 15.89 | 16.00 | 15.10 | 15.43 | 1,889,609 | -0.45(-2.85%) |
Jul 11, 2002 | 16.03 | 16.50 | 15.51 | 15.89 | 1,654,799 | -0.30(-1.86%) |
Jul 10, 2002 | 16.24 | 16.50 | 15.85 | 16.19 | 1,776,099 | +0.14(+0.85%) |
Jul 09, 2002 | 16.56 | 16.94 | 16.05 | 16.05 | 1,290,481 | -0.51(-3.08%) |
Jul 08, 2002 | 17.11 | 17.11 | 16.56 | 16.56 | 1,562,850 | -0.55(-3.19%) |
Jul 05, 2002 | 16.48 | 17.11 | 16.40 | 17.11 | 835,885 | +0.79(+4.85%) |
Jul 04, 2002 | 16.82 | 16.97 | 16.04 | 16.32 | 1,262,382 | +0.00(+0.00%) |
Jul 03, 2002 | 16.82 | 16.97 | 16.04 | 16.32 | 1,262,382 | -0.55(-3.24%) |
Jul 02, 2002 | 16.72 | 17.17 | 16.49 | 16.86 | 2,403,465 | +0.15(+0.90%) |
Jul 01, 2002 | 16.74 | 16.89 | 16.25 | 16.71 | 2,757,627 | -0.09(-0.56%) |
Jun 28, 2002 | 16.46 | 16.87 | 16.39 | 16.81 | 1,928,698 | +0.35(+2.14%) |
Jun 27, 2002 | 15.88 | 16.46 | 15.56 | 16.46 | 1,710,997 | +0.70(+4.47%) |
Jun 26, 2002 | 15.49 | 15.99 | 15.10 | 15.75 | 1,862,066 | +0.34(+2.19%) |
Jun 25, 2002 | 16.63 | 16.63 | 15.38 | 15.41 | 1,302,027 | -0.91(-5.59%) |
Jun 21, 2002 | 16.10 | 16.60 | 16.07 | 16.33 | 2,765,835 | -0.01(-0.04%) |
Jun 20, 2002 | 15.92 | 16.49 | 15.82 | 16.33 | 2,192,998 | +0.44(+2.76%) |
Jun 19, 2002 | 15.67 | 16.17 | 15.53 | 15.89 | 1,266,138 | +0.04(+0.27%) |
Jun 18, 2002 | 15.68 | 16.09 | 15.64 | 15.85 | 1,242,490 | +0.17(+1.10%) |
Jun 17, 2002 | 15.42 | 15.74 | 15.31 | 15.68 | 1,813,657 | +0.50(+3.27%) |
Jun 14, 2002 | 15.35 | 15.56 | 15.02 | 15.18 | 1,705,155 | -0.46(-2.94%) |
Jun 12, 2002 | 15.74 | 15.74 | 15.48 | 15.64 | 1,730,055 | -0.11(-0.68%) |
Jun 11, 2002 | 16.09 | 16.13 | 15.71 | 15.75 | 2,082,826 | -0.01(-0.05%) |
Jun 10, 2002 | 15.25 | 15.90 | 15.20 | 15.76 | 1,404,409 | +0.45(+2.96%) |
Jun 07, 2002 | 15.11 | 15.53 | 14.99 | 15.30 | 1,128,145 | +0.20(+1.33%) |
Jun 06, 2002 | 15.24 | 15.24 | 14.94 | 15.10 | 944,526 | -0.03(-0.19%) |
Jun 05, 2002 | 14.96 | 15.23 | 14.81 | 15.13 | 31,576,952 | -0.09(-0.57%) |
May 31, 2002 | 14.92 | 15.71 | 14.92 | 15.22 | 3,786,869 | +0.46(+3.12%) |
May 28, 2002 | 14.92 | 15.05 | 14.67 | 14.76 | 1,673,856 | -0.26(-1.72%) |
May 27, 2002 | 15.36 | 15.45 | 15.02 | 15.02 | 1,517,502 | +0.00(+0.00%) |
May 24, 2002 | 15.36 | 15.45 | 15.02 | 15.02 | 1,517,502 | -0.22(-1.46%) |
May 23, 2002 | 15.17 | 15.35 | 14.82 | 15.24 | 1,940,243 | +0.21(+1.39%) |
May 22, 2002 | 14.81 | 15.13 | 14.80 | 15.03 | 1,232,057 | +0.35(+2.35%) |
May 21, 2002 | 15.46 | 15.46 | 14.52 | 14.69 | 1,813,240 | -0.76(-4.93%) |
May 20, 2002 | 15.65 | 15.65 | 15.20 | 15.45 | 1,305,783 | -0.19(-1.24%) |
May 17, 2002 | 15.53 | 15.82 | 15.49 | 15.64 | 1,160,835 | +0.28(+1.83%) |
May 16, 2002 | 15.59 | 15.66 | 15.32 | 15.36 | 1,384,656 | -0.06(-0.37%) |
May 15, 2002 | 15.35 | 15.57 | 15.05 | 15.42 | 1,811,988 | -0.04(-0.23%) |
May 14, 2002 | 15.15 | 15.52 | 15.05 | 15.46 | 1,153,741 | +0.45(+3.02%) |
May 13, 2002 | 14.95 | 15.32 | 14.82 | 15.00 | 898,482 | +0.17(+1.11%) |
May 10, 2002 | 15.10 | 15.17 | 14.82 | 14.84 | 1,068,330 | -0.22(-1.43%) |
May 09, 2002 | 15.35 | 15.49 | 15.00 | 15.05 | 1,327,066 | -0.41(-2.65%) |
May 08, 2002 | 15.10 | 15.52 | 14.90 | 15.46 | 1,686,654 | +0.61(+4.11%) |
May 07, 2002 | 15.07 | 15.12 | 14.77 | 14.85 | 1,186,013 | -0.04(-0.24%) |
May 06, 2002 | 15.43 | 15.46 | 14.89 | 14.89 | 842,701 | -0.47(-3.04%) |
May 03, 2002 | 15.54 | 15.56 | 15.13 | 15.36 | 1,143,864 | -0.07(-0.47%) |
May 02, 2002 | 15.39 | 15.56 | 15.22 | 15.43 | 2,086,165 | +0.04(+0.28%) |