Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.79 | 15.20 | 14.58 | 15.10 | 1,421,568 | +0.31(+2.10%) |
Jul 30, 2002 | 15.36 | 15.36 | 14.65 | 14.79 | 1,510,508 | -0.57(-3.70%) |
Jul 29, 2002 | 14.87 | 15.38 | 14.71 | 15.36 | 2,149,524 | +0.82(+5.67%) |
Jul 26, 2002 | 14.96 | 14.99 | 14.20 | 14.53 | 2,255,782 | -0.35(-2.34%) |
Jul 25, 2002 | 14.47 | 14.99 | 14.39 | 14.88 | 2,932,076 | +0.42(+2.90%) |
Jul 24, 2002 | 13.07 | 14.51 | 12.98 | 14.46 | 2,588,059 | +1.39(+10.66%) |
Jul 23, 2002 | 13.03 | 13.59 | 13.01 | 13.07 | 1,848,361 | +0.04(+0.31%) |
Jul 22, 2002 | 13.53 | 13.71 | 12.89 | 13.03 | 2,119,290 | -0.50(-3.73%) |
Jul 19, 2002 | 14.17 | 14.19 | 13.49 | 13.53 | 1,234,883 | -0.67(-4.75%) |
Jul 17, 2002 | 14.31 | 14.75 | 14.21 | 14.21 | 2,087,295 | -0.69(-4.66%) |
Jul 12, 2002 | 14.97 | 15.13 | 14.79 | 14.90 | 1,088,117 | +0.02(+0.14%) |
Jul 11, 2002 | 15.16 | 15.16 | 14.60 | 14.88 | 1,968,415 | -0.34(-2.26%) |
Jul 10, 2002 | 15.82 | 15.84 | 15.22 | 15.22 | 1,524,891 | -0.54(-3.41%) |
Jul 09, 2002 | 16.04 | 16.04 | 15.76 | 15.76 | 784,607 | -0.41(-2.51%) |
Jul 08, 2002 | 16.35 | 16.40 | 16.11 | 16.17 | 949,864 | -0.12(-0.73%) |
Jul 05, 2002 | 15.67 | 16.56 | 15.67 | 16.29 | 704,473 | +0.63(+4.05%) |
Jul 04, 2002 | 15.69 | 15.93 | 15.39 | 15.65 | 2,201,479 | +0.00(+0.00%) |
Jul 03, 2002 | 15.69 | 15.93 | 15.39 | 15.65 | 1,084,595 | -0.02(-0.13%) |
Jul 02, 2002 | 16.00 | 16.00 | 15.64 | 15.67 | 1,432,722 | -0.34(-2.11%) |
Jul 01, 2002 | 15.82 | 16.08 | 15.76 | 16.01 | 1,232,241 | +0.03(+0.21%) |
Jun 28, 2002 | 15.93 | 16.22 | 15.82 | 15.98 | 1,442,409 | +0.10(+0.64%) |
Jun 27, 2002 | 15.57 | 15.95 | 15.56 | 15.88 | 1,086,943 | +0.34(+2.22%) |
Jun 26, 2002 | 15.50 | 15.54 | 15.27 | 15.53 | 1,456,205 | +0.03(+0.20%) |
Jun 25, 2002 | 15.42 | 15.84 | 15.42 | 15.50 | 933,133 | +0.17(+1.11%) |
Jun 21, 2002 | 15.47 | 15.60 | 15.30 | 15.33 | 2,612,422 | -0.21(-1.38%) |
Jun 20, 2002 | 15.43 | 15.71 | 15.43 | 15.55 | 734,413 | +0.04(+0.29%) |
Jun 19, 2002 | 15.58 | 15.77 | 15.40 | 15.50 | 885,875 | -0.15(-0.98%) |
Jun 18, 2002 | 15.67 | 15.71 | 15.49 | 15.65 | 1,055,535 | -0.03(-0.17%) |
Jun 17, 2002 | 15.11 | 15.70 | 15.00 | 15.68 | 1,179,992 | +0.60(+3.98%) |
Jun 14, 2002 | 15.34 | 15.35 | 14.79 | 15.08 | 2,003,933 | -0.44(-2.85%) |
Jun 12, 2002 | 15.26 | 15.52 | 15.16 | 15.52 | 2,268,404 | -0.02(-0.11%) |
Jun 11, 2002 | 15.88 | 16.00 | 15.50 | 15.54 | 1,287,718 | -0.27(-1.68%) |
Jun 10, 2002 | 15.67 | 15.91 | 15.64 | 15.81 | 954,854 | +0.14(+0.87%) |
Jun 07, 2002 | 15.43 | 15.75 | 15.41 | 15.67 | 1,045,555 | +0.24(+1.57%) |
Jun 06, 2002 | 15.68 | 15.74 | 15.40 | 15.43 | 1,234,883 | -0.24(-1.54%) |
Jun 05, 2002 | 15.52 | 15.69 | 15.46 | 15.67 | 978,043 | -0.09(-0.54%) |
May 31, 2002 | 15.65 | 15.91 | 15.64 | 15.76 | 1,024,128 | -0.01(-0.04%) |
May 28, 2002 | 15.99 | 16.01 | 15.69 | 15.76 | 942,820 | -0.19(-1.17%) |
May 27, 2002 | 16.08 | 16.18 | 15.91 | 15.95 | 684,219 | +0.00(+0.00%) |
May 24, 2002 | 16.08 | 16.18 | 15.91 | 15.95 | 683,045 | -0.11(-0.68%) |
May 23, 2002 | 15.91 | 16.08 | 15.79 | 16.06 | 699,776 | +0.16(+1.03%) |
May 22, 2002 | 15.84 | 16.02 | 15.75 | 15.90 | 645,473 | +0.06(+0.41%) |
May 21, 2002 | 15.84 | 16.03 | 15.78 | 15.83 | 645,767 | +0.12(+0.74%) |
May 20, 2002 | 15.84 | 15.84 | 15.57 | 15.72 | 528,942 | -0.11(-0.71%) |
May 17, 2002 | 15.74 | 15.95 | 15.72 | 15.83 | 936,068 | +0.11(+0.69%) |
May 16, 2002 | 15.96 | 15.97 | 15.68 | 15.72 | 614,653 | -0.19(-1.18%) |
May 15, 2002 | 15.72 | 16.13 | 15.69 | 15.91 | 1,334,389 | +0.11(+0.67%) |
May 14, 2002 | 15.47 | 15.92 | 15.47 | 15.80 | 779,323 | +0.33(+2.14%) |
May 13, 2002 | 15.47 | 15.55 | 15.25 | 15.47 | 1,502,582 | -0.03(-0.18%) |
May 10, 2002 | 15.59 | 15.59 | 15.40 | 15.50 | 791,358 | -0.08(-0.53%) |
May 09, 2002 | 15.53 | 15.72 | 15.52 | 15.58 | 764,940 | +0.05(+0.31%) |
May 08, 2002 | 15.43 | 15.65 | 15.41 | 15.53 | 1,057,590 | +0.18(+1.20%) |
May 07, 2002 | 15.16 | 15.47 | 15.14 | 15.35 | 732,945 | +0.23(+1.53%) |
May 06, 2002 | 15.45 | 15.45 | 15.10 | 15.12 | 1,058,764 | -0.30(-1.94%) |
May 03, 2002 | 15.40 | 15.47 | 15.31 | 15.42 | 1,245,450 | +0.03(+0.18%) |
May 02, 2002 | 15.04 | 15.43 | 15.04 | 15.39 | 1,320,006 | +0.35(+2.33%) |