Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.03 | 11.78 | 11.03 | 11.69 | 5,310,033 | +0.69(+6.26%) |
Jul 30, 2002 | 10.79 | 11.18 | 10.51 | 11.00 | 5,549,743 | +0.02(+0.14%) |
Jul 29, 2002 | 10.63 | 11.01 | 10.46 | 10.98 | 5,031,577 | +0.89(+8.82%) |
Jul 26, 2002 | 10.51 | 10.65 | 9.928 | 10.09 | 7,249,149 | -0.18(-1.79%) |
Jul 25, 2002 | 11.42 | 11.42 | 9.949 | 10.28 | 16,131,580 | -1.64(-13.76%) |
Jul 24, 2002 | 10.36 | 12.04 | 10.07 | 11.92 | 7,056,710 | +1.27(+11.95%) |
Jul 23, 2002 | 11.83 | 11.72 | 10.07 | 10.65 | 11,510,453 | -0.85(-7.42%) |
Jul 22, 2002 | 12.00 | 12.12 | 11.21 | 11.50 | 6,562,309 | -0.69(-5.68%) |
Jul 19, 2002 | 12.39 | 12.47 | 11.97 | 12.19 | 4,479,832 | -1.40(-10.31%) |
Jul 17, 2002 | 13.38 | 13.74 | 13.36 | 13.59 | 3,429,552 | -0.35(-2.54%) |
Jul 12, 2002 | 13.87 | 14.32 | 13.65 | 13.95 | 4,108,127 | +0.15(+1.07%) |
Jul 11, 2002 | 13.82 | 14.02 | 13.37 | 13.80 | 4,892,091 | -0.14(-0.97%) |
Jul 10, 2002 | 14.57 | 14.65 | 13.79 | 13.94 | 3,966,832 | -0.65(-4.45%) |
Jul 09, 2002 | 15.20 | 15.20 | 14.59 | 14.59 | 3,680,627 | -0.63(-4.13%) |
Jul 08, 2002 | 15.27 | 15.27 | 15.21 | 15.21 | 2,617,174 | -0.08(-0.51%) |
Jul 05, 2002 | 15.29 | 15.43 | 15.21 | 15.29 | 1,007,658 | +0.13(+0.87%) |
Jul 04, 2002 | 14.52 | 15.24 | 14.52 | 15.16 | 3,775,168 | +0.00(+0.00%) |
Jul 03, 2002 | 14.52 | 15.24 | 14.52 | 15.16 | 3,764,577 | +0.64(+4.41%) |
Jul 02, 2002 | 15.49 | 15.49 | 14.13 | 14.52 | 10,799,590 | -1.08(-6.94%) |
Jul 01, 2002 | 16.51 | 16.51 | 15.39 | 15.60 | 7,278,338 | -1.06(-6.33%) |
Jun 28, 2002 | 16.36 | 16.84 | 16.31 | 16.66 | 3,169,178 | +0.38(+2.32%) |
Jun 27, 2002 | 16.65 | 16.74 | 16.18 | 16.28 | 3,414,829 | -0.29(-1.78%) |
Jun 26, 2002 | 15.58 | 16.60 | 15.58 | 16.57 | 3,309,697 | +0.43(+2.65%) |
Jun 25, 2002 | 16.70 | 16.82 | 16.05 | 16.15 | 3,574,463 | -0.72(-4.29%) |
Jun 21, 2002 | 17.47 | 17.64 | 16.87 | 16.87 | 2,707,324 | -0.80(-4.55%) |
Jun 20, 2002 | 17.78 | 17.95 | 17.63 | 17.67 | 2,558,022 | -0.11(-0.60%) |
Jun 19, 2002 | 17.42 | 17.96 | 17.42 | 17.78 | 2,077,311 | +0.21(+1.17%) |
Jun 18, 2002 | 17.36 | 17.72 | 17.36 | 17.57 | 1,478,812 | +0.18(+1.03%) |
Jun 17, 2002 | 17.14 | 17.42 | 17.14 | 17.39 | 1,328,735 | +0.31(+1.84%) |
Jun 14, 2002 | 16.97 | 17.16 | 16.62 | 17.08 | 1,416,818 | -0.19(-1.10%) |
Jun 12, 2002 | 17.67 | 17.74 | 17.17 | 17.27 | 2,786,624 | -0.42(-2.37%) |
Jun 11, 2002 | 17.67 | 18.23 | 17.66 | 17.69 | 2,930,501 | -0.10(-0.54%) |
Jun 10, 2002 | 17.60 | 18.00 | 17.54 | 17.79 | 1,756,493 | +0.19(+1.06%) |
Jun 07, 2002 | 17.32 | 17.81 | 17.06 | 17.60 | 2,688,984 | +0.42(+2.46%) |
Jun 06, 2002 | 17.11 | 17.25 | 16.98 | 17.18 | 1,821,328 | +0.11(+0.66%) |
Jun 05, 2002 | 16.83 | 17.08 | 16.76 | 17.07 | 2,418,535 | +0.15(+0.86%) |
May 31, 2002 | 16.90 | 17.03 | 16.81 | 16.92 | 1,696,565 | +0.39(+2.38%) |
May 28, 2002 | 16.50 | 16.64 | 16.28 | 16.53 | 2,732,379 | +0.09(+0.52%) |
May 27, 2002 | 16.45 | 16.74 | 16.41 | 16.44 | 2,638,614 | +0.00(+0.00%) |
May 24, 2002 | 16.45 | 16.74 | 16.41 | 16.44 | 3,745,463 | -0.00(-0.01%) |
May 23, 2002 | 16.65 | 16.68 | 16.28 | 16.45 | 3,835,612 | -0.21(-1.24%) |
May 22, 2002 | 16.84 | 16.90 | 16.55 | 16.65 | 2,419,569 | -0.19(-1.12%) |
May 21, 2002 | 16.97 | 17.00 | 16.77 | 16.84 | 3,835,095 | -0.19(-1.12%) |
May 20, 2002 | 17.45 | 17.45 | 16.96 | 17.03 | 2,487,762 | -0.42(-2.39%) |
May 17, 2002 | 17.43 | 17.61 | 17.33 | 17.45 | 3,174,602 | +0.03(+0.14%) |
May 16, 2002 | 17.67 | 17.79 | 17.39 | 17.42 | 1,869,631 | -0.23(-1.29%) |
May 15, 2002 | 17.58 | 17.90 | 17.47 | 17.65 | 1,783,098 | +0.06(+0.36%) |
May 14, 2002 | 17.86 | 17.86 | 17.33 | 17.59 | 2,757,694 | -0.22(-1.24%) |
May 13, 2002 | 18.20 | 18.20 | 17.62 | 17.81 | 2,136,463 | -0.37(-2.05%) |
May 10, 2002 | 17.98 | 18.43 | 17.98 | 18.18 | 2,029,524 | +0.25(+1.41%) |
May 09, 2002 | 17.92 | 18.43 | 17.81 | 17.93 | 2,757,177 | -0.37(-2.02%) |
May 08, 2002 | 18.53 | 18.53 | 17.69 | 18.30 | 3,692,509 | -0.02(-0.11%) |
May 07, 2002 | 18.39 | 18.61 | 18.14 | 18.32 | 3,045,448 | -0.01(-0.05%) |
May 06, 2002 | 18.37 | 18.56 | 18.18 | 18.33 | 1,434,383 | -0.04(-0.24%) |
May 03, 2002 | 18.25 | 18.40 | 17.91 | 18.37 | 2,329,678 | +0.02(+0.12%) |
May 02, 2002 | 18.43 | 18.51 | 18.27 | 18.35 | 2,084,027 | +0.01(+0.05%) |