Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.02 | 14.19 | 13.38 | 13.71 | 1,187,005 | -0.31(-2.20%) |
Jul 30, 2002 | 14.08 | 14.26 | 13.51 | 14.02 | 1,625,429 | +0.42(+3.11%) |
Jul 29, 2002 | 12.94 | 13.62 | 12.84 | 13.60 | 1,142,924 | +1.09(+8.73%) |
Jul 26, 2002 | 13.07 | 13.32 | 12.41 | 12.51 | 1,502,956 | -0.43(-3.33%) |
Jul 25, 2002 | 12.69 | 13.25 | 12.01 | 12.94 | 1,793,118 | +0.31(+2.44%) |
Jul 24, 2002 | 12.06 | 12.98 | 11.62 | 12.63 | 2,314,592 | +0.36(+2.94%) |
Jul 23, 2002 | 12.85 | 13.11 | 12.01 | 12.27 | 1,497,389 | -0.43(-3.40%) |
Jul 22, 2002 | 13.84 | 14.13 | 12.61 | 12.70 | 1,855,490 | -1.14(-8.21%) |
Jul 19, 2002 | 14.15 | 14.26 | 13.56 | 13.84 | 1,590,209 | -0.64(-4.44%) |
Jul 17, 2002 | 15.41 | 15.63 | 14.20 | 14.48 | 1,777,213 | -0.85(-5.57%) |
Jul 12, 2002 | 15.32 | 15.54 | 14.81 | 15.33 | 1,874,691 | +0.21(+1.40%) |
Jul 11, 2002 | 15.64 | 15.67 | 14.70 | 15.12 | 1,753,582 | -0.50(-3.21%) |
Jul 10, 2002 | 16.08 | 16.55 | 15.52 | 15.62 | 1,957,854 | -0.46(-2.85%) |
Jul 09, 2002 | 16.86 | 17.10 | 16.57 | 16.08 | 1,291,527 | -0.56(-3.38%) |
Jul 08, 2002 | 16.90 | 16.90 | 16.64 | 16.64 | 1,134,857 | -0.17(-0.99%) |
Jul 05, 2002 | 16.15 | 17.03 | 16.15 | 16.81 | 766,759 | +0.88(+5.52%) |
Jul 04, 2002 | 16.10 | 16.33 | 15.52 | 15.93 | 2,038,177 | +0.00(+0.00%) |
Jul 03, 2002 | 16.10 | 16.33 | 15.52 | 15.93 | 2,038,177 | +0.07(+0.44%) |
Jul 02, 2002 | 16.68 | 16.86 | 15.84 | 15.86 | 2,151,446 | -0.74(-4.45%) |
Jul 01, 2002 | 17.60 | 17.60 | 16.51 | 16.60 | 1,255,512 | -1.00(-5.70%) |
Jun 28, 2002 | 16.72 | 17.60 | 16.58 | 17.60 | 1,983,871 | +1.06(+6.38%) |
Jun 27, 2002 | 16.81 | 17.05 | 16.11 | 16.55 | 1,902,412 | -0.07(-0.42%) |
Jun 26, 2002 | 16.81 | 17.06 | 16.20 | 16.62 | 2,321,635 | -0.97(-5.51%) |
Jun 25, 2002 | 18.40 | 18.43 | 17.52 | 17.59 | 1,421,497 | -0.39(-2.15%) |
Jun 21, 2002 | 18.09 | 18.56 | 18.09 | 17.97 | 2,193,710 | -0.44(-2.39%) |
Jun 20, 2002 | 18.79 | 18.80 | 18.26 | 18.41 | 1,598,616 | -0.38(-2.01%) |
Jun 19, 2002 | 19.41 | 19.51 | 18.75 | 18.79 | 1,459,784 | -0.84(-4.26%) |
Jun 18, 2002 | 19.50 | 19.87 | 19.36 | 19.63 | 1,089,299 | +0.04(+0.22%) |
Jun 17, 2002 | 19.06 | 19.77 | 19.06 | 19.58 | 1,634,858 | +0.61(+3.20%) |
Jun 14, 2002 | 19.58 | 19.67 | 18.70 | 18.98 | 2,145,198 | -1.36(-6.67%) |
Jun 12, 2002 | 21.52 | 21.52 | 20.24 | 20.33 | 1,713,023 | -1.24(-5.75%) |
Jun 11, 2002 | 22.14 | 22.32 | 21.57 | 21.57 | 1,294,708 | -0.52(-2.35%) |
Jun 10, 2002 | 21.74 | 22.26 | 21.46 | 22.09 | 1,558,171 | +0.35(+1.62%) |
Jun 07, 2002 | 21.57 | 21.93 | 21.46 | 21.74 | 1,351,172 | +0.17(+0.78%) |
Jun 06, 2002 | 21.92 | 21.93 | 21.37 | 21.57 | 663,827 | -0.25(-1.13%) |
Jun 05, 2002 | 21.46 | 22.09 | 21.44 | 21.82 | 990,685 | -1.29(-5.56%) |
May 31, 2002 | 22.75 | 23.51 | 22.69 | 23.11 | 831,857 | -0.18(-0.79%) |
May 28, 2002 | 23.50 | 23.92 | 23.19 | 23.29 | 782,210 | +0.01(+0.04%) |
May 27, 2002 | 23.46 | 23.99 | 23.28 | 23.28 | 770,849 | +0.00(+0.00%) |
May 24, 2002 | 23.46 | 23.99 | 23.28 | 23.28 | 770,849 | +0.06(+0.27%) |
May 23, 2002 | 22.93 | 23.33 | 22.85 | 23.22 | 782,323 | +0.48(+2.09%) |
May 22, 2002 | 22.85 | 23.11 | 22.53 | 22.74 | 905,136 | -0.19(-0.84%) |
May 21, 2002 | 23.19 | 23.73 | 22.79 | 22.94 | 1,335,608 | -0.14(-0.61%) |
May 20, 2002 | 23.50 | 23.51 | 22.58 | 23.08 | 1,796,413 | -0.87(-3.64%) |
May 17, 2002 | 23.91 | 24.18 | 23.81 | 23.95 | 856,511 | +0.03(+0.11%) |
May 16, 2002 | 24.12 | 24.46 | 23.77 | 23.92 | 998,638 | -0.25(-1.02%) |
May 15, 2002 | 23.16 | 24.38 | 23.12 | 24.17 | 2,101,799 | +1.02(+4.41%) |
May 14, 2002 | 22.93 | 23.24 | 22.80 | 23.15 | 1,240,061 | +0.44(+1.94%) |
May 13, 2002 | 22.39 | 23.13 | 22.19 | 22.71 | 1,865,715 | +0.54(+2.42%) |
May 10, 2002 | 22.89 | 22.89 | 22.00 | 22.17 | 1,453,308 | -0.71(-3.12%) |
May 09, 2002 | 23.41 | 23.41 | 22.88 | 22.89 | 985,118 | -0.51(-2.18%) |
May 08, 2002 | 23.28 | 23.56 | 22.89 | 23.40 | 2,161,444 | +0.30(+1.30%) |
May 07, 2002 | 23.75 | 23.82 | 23.10 | 23.10 | 1,387,755 | -0.56(-2.38%) |
May 06, 2002 | 23.77 | 24.36 | 23.65 | 23.66 | 1,158,602 | +0.04(+0.19%) |
May 03, 2002 | 24.11 | 24.29 | 23.44 | 23.62 | 1,714,954 | -0.49(-2.04%) |
May 02, 2002 | 24.60 | 24.66 | 23.93 | 24.11 | 1,660,762 | -0.63(-2.56%) |