Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.22 | 18.28 | 17.70 | 18.28 | 3,697,161 | +0.23(+1.29%) |
Jul 30, 2002 | 17.83 | 18.18 | 17.33 | 18.04 | 1,858,426 | +0.27(+1.51%) |
Jul 29, 2002 | 16.96 | 17.80 | 16.76 | 17.77 | 1,602,050 | +0.91(+5.42%) |
Jul 26, 2002 | 16.18 | 16.88 | 16.18 | 16.86 | 1,783,600 | +0.69(+4.24%) |
Jul 25, 2002 | 15.74 | 16.35 | 15.44 | 16.18 | 3,270,263 | +0.36(+2.25%) |
Jul 24, 2002 | 15.54 | 16.20 | 14.93 | 15.82 | 4,968,996 | +0.16(+1.04%) |
Jul 23, 2002 | 15.92 | 16.30 | 15.59 | 15.66 | 2,106,925 | -0.43(-2.65%) |
Jul 22, 2002 | 16.58 | 17.04 | 15.55 | 16.08 | 2,256,576 | -0.43(-2.61%) |
Jul 19, 2002 | 16.93 | 16.94 | 16.40 | 16.52 | 2,143,747 | -0.83(-4.77%) |
Jul 17, 2002 | 17.62 | 17.90 | 17.32 | 17.34 | 2,306,394 | -0.08(-0.47%) |
Jul 12, 2002 | 17.52 | 17.72 | 17.39 | 17.42 | 1,670,378 | +0.01(+0.06%) |
Jul 11, 2002 | 18.00 | 18.01 | 16.76 | 17.41 | 5,933,456 | -0.67(-3.68%) |
Jul 10, 2002 | 18.22 | 18.40 | 17.97 | 18.08 | 2,783,504 | -0.14(-0.78%) |
Jul 09, 2002 | 18.37 | 18.38 | 18.22 | 18.22 | 1,284,239 | -0.14(-0.75%) |
Jul 08, 2002 | 18.38 | 18.38 | 18.36 | 18.36 | 2,243,186 | -0.03(-0.14%) |
Jul 05, 2002 | 18.31 | 18.38 | 18.18 | 18.38 | 1,322,440 | +0.08(+0.42%) |
Jul 04, 2002 | 18.33 | 18.43 | 18.05 | 18.31 | 2,086,053 | +0.00(+0.00%) |
Jul 03, 2002 | 18.33 | 18.43 | 18.05 | 18.31 | 2,086,053 | -0.08(-0.41%) |
Jul 02, 2002 | 18.46 | 18.49 | 18.17 | 18.38 | 5,291,139 | -0.08(-0.41%) |
Jul 01, 2002 | 18.71 | 18.71 | 18.36 | 18.46 | 3,016,250 | -0.25(-1.33%) |
Jun 28, 2002 | 18.58 | 18.77 | 18.32 | 18.71 | 3,848,978 | +0.27(+1.49%) |
Jun 27, 2002 | 18.49 | 18.53 | 18.28 | 18.43 | 2,552,530 | +0.08(+0.42%) |
Jun 26, 2002 | 18.10 | 18.46 | 18.09 | 18.36 | 4,847,897 | +0.08(+0.42%) |
Jun 25, 2002 | 18.49 | 18.49 | 17.53 | 18.28 | 23,042,280 | +0.10(+0.56%) |
Jun 21, 2002 | 18.18 | 18.28 | 18.05 | 18.18 | 3,957,278 | +0.28(+1.56%) |
Jun 20, 2002 | 17.72 | 17.92 | 17.65 | 17.90 | 440,682 | +0.08(+0.46%) |
Jun 19, 2002 | 17.83 | 17.97 | 17.77 | 17.82 | 784,091 | -0.01(-0.03%) |
Jun 18, 2002 | 17.83 | 17.86 | 17.72 | 17.83 | 787,832 | -0.01(-0.03%) |
Jun 17, 2002 | 17.62 | 17.85 | 17.59 | 17.83 | 1,291,525 | +0.23(+1.30%) |
Jun 14, 2002 | 17.64 | 17.65 | 17.52 | 17.60 | 943,784 | +0.10(+0.55%) |
Jun 12, 2002 | 17.60 | 17.74 | 17.48 | 17.51 | 3,698,737 | +0.01(+0.06%) |
Jun 11, 2002 | 17.32 | 17.62 | 17.32 | 17.50 | 3,562,673 | +0.13(+0.73%) |
Jun 10, 2002 | 17.34 | 17.39 | 17.27 | 17.37 | 345,575 | +0.09(+0.50%) |
Jun 07, 2002 | 17.36 | 17.36 | 17.07 | 17.28 | 741,362 | -0.08(-0.47%) |
Jun 06, 2002 | 17.39 | 17.47 | 17.27 | 17.36 | 1,023,729 | -0.01(-0.03%) |
Jun 05, 2002 | 17.31 | 17.37 | 17.27 | 17.37 | 1,094,025 | +0.07(+0.38%) |
May 31, 2002 | 17.47 | 17.57 | 17.21 | 17.30 | 1,599,884 | +0.13(+0.77%) |
May 28, 2002 | 17.14 | 17.22 | 17.13 | 17.17 | 1,110,172 | +0.09(+0.51%) |
May 27, 2002 | 17.05 | 17.18 | 16.91 | 17.08 | 679,532 | +0.00(+0.00%) |
May 24, 2002 | 17.05 | 17.18 | 16.91 | 17.08 | 679,532 | +0.03(+0.15%) |
May 23, 2002 | 16.69 | 17.21 | 16.63 | 17.06 | 847,692 | +0.37(+2.19%) |
May 22, 2002 | 16.58 | 16.75 | 16.53 | 16.69 | 1,702,474 | +0.06(+0.34%) |
May 21, 2002 | 16.71 | 16.75 | 16.62 | 16.64 | 811,264 | -0.08(-0.46%) |
May 20, 2002 | 16.75 | 16.76 | 16.68 | 16.71 | 1,721,771 | -0.04(-0.24%) |
May 17, 2002 | 16.76 | 16.80 | 16.68 | 16.75 | 35,049,784 | -0.03(-0.18%) |
May 16, 2002 | 16.91 | 16.92 | 16.76 | 16.78 | 841,391 | -0.15(-0.90%) |
May 15, 2002 | 16.88 | 16.96 | 16.76 | 16.94 | 1,329,332 | -0.17(-1.01%) |
May 14, 2002 | 17.09 | 17.13 | 17.02 | 17.11 | 1,576,452 | +0.05(+0.27%) |
May 13, 2002 | 16.99 | 17.19 | 16.91 | 17.06 | 604,904 | +0.08(+0.45%) |
May 10, 2002 | 17.09 | 17.09 | 16.71 | 16.99 | 953,236 | -0.00(-0.03%) |
May 09, 2002 | 17.06 | 17.19 | 16.99 | 16.99 | 570,445 | -0.20(-1.15%) |
May 08, 2002 | 17.24 | 17.27 | 16.94 | 17.19 | 627,745 | +0.01(+0.03%) |
May 07, 2002 | 17.28 | 17.28 | 17.06 | 17.19 | 973,911 | -0.09(-0.53%) |
May 06, 2002 | 17.45 | 17.52 | 17.24 | 17.28 | 589,545 | -0.15(-0.87%) |
May 03, 2002 | 17.39 | 17.46 | 17.16 | 17.43 | 963,869 | +0.03(+0.18%) |
May 02, 2002 | 17.33 | 17.50 | 17.27 | 17.40 | 1,012,505 | +0.16(+0.91%) |