Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.75 | 13.84 | 13.40 | 13.79 | 3,206,397 | +0.01(+0.10%) |
Jul 30, 2002 | 13.19 | 14.01 | 13.01 | 13.78 | 4,358,809 | -0.20(-1.42%) |
Jul 29, 2002 | 13.55 | 13.98 | 13.55 | 13.98 | 3,527,290 | +0.51(+3.79%) |
Jul 26, 2002 | 13.72 | 13.72 | 13.26 | 13.47 | 4,623,463 | -0.25(-1.85%) |
Jul 25, 2002 | 13.98 | 14.32 | 13.50 | 13.72 | 2,816,811 | -0.34(-2.41%) |
Jul 24, 2002 | 13.02 | 14.06 | 12.83 | 14.06 | 2,418,079 | +0.89(+6.76%) |
Jul 23, 2002 | 13.16 | 13.70 | 13.09 | 13.17 | 2,152,842 | -0.28(-2.06%) |
Jul 22, 2002 | 13.80 | 14.04 | 13.12 | 13.45 | 2,043,672 | -0.35(-2.53%) |
Jul 19, 2002 | 14.32 | 14.32 | 13.73 | 13.80 | 2,333,818 | -0.80(-5.47%) |
Jul 17, 2002 | 14.96 | 15.30 | 14.53 | 14.59 | 2,161,015 | -0.96(-6.19%) |
Jul 12, 2002 | 15.48 | 15.88 | 15.41 | 15.56 | 2,280,887 | +0.04(+0.26%) |
Jul 11, 2002 | 15.42 | 15.66 | 15.07 | 15.52 | 2,683,901 | -0.02(-0.13%) |
Jul 10, 2002 | 16.02 | 16.02 | 0.0034 | 15.54 | 2,568,893 | -0.31(-1.97%) |
Jul 09, 2002 | 15.88 | 15.88 | 15.85 | 15.85 | 2,859,039 | -0.03(-0.19%) |
Jul 08, 2002 | 16.20 | 16.20 | 15.88 | 15.88 | 1,639,102 | -0.33(-2.01%) |
Jul 05, 2002 | 15.75 | 16.20 | 15.69 | 16.20 | 823,734 | +0.75(+4.86%) |
Jul 04, 2002 | 15.47 | 15.65 | 14.96 | 15.45 | 2,299,958 | +0.00(+0.00%) |
Jul 03, 2002 | 15.47 | 15.65 | 14.96 | 15.45 | 2,299,958 | -0.11(-0.68%) |
Jul 02, 2002 | 15.56 | 15.69 | 15.39 | 15.56 | 2,656,462 | -0.20(-1.26%) |
Jul 01, 2002 | 16.03 | 16.16 | 15.68 | 15.76 | 2,864,488 | -0.61(-3.75%) |
Jun 28, 2002 | 16.27 | 16.78 | 16.01 | 16.37 | 2,036,861 | -0.12(-0.71%) |
Jun 27, 2002 | 16.17 | 16.49 | 16.16 | 16.49 | 1,222,077 | +0.34(+2.10%) |
Jun 26, 2002 | 16.36 | 16.36 | 15.86 | 16.15 | 2,850,671 | -0.21(-1.28%) |
Jun 25, 2002 | 16.25 | 16.60 | 16.22 | 16.36 | 2,641,089 | +0.19(+1.17%) |
Jun 21, 2002 | 16.19 | 16.22 | 16.08 | 16.17 | 2,673,587 | -0.02(-0.11%) |
Jun 20, 2002 | 16.02 | 16.27 | 16.00 | 16.19 | 3,133,812 | -0.01(-0.04%) |
Jun 19, 2002 | 15.90 | 16.37 | 15.88 | 16.19 | 1,263,527 | +0.15(+0.94%) |
Jun 18, 2002 | 15.83 | 16.15 | 15.76 | 16.04 | 2,199,740 | -0.12(-0.74%) |
Jun 17, 2002 | 15.76 | 16.26 | 15.69 | 16.16 | 1,459,877 | +0.66(+4.24%) |
Jun 14, 2002 | 15.50 | 15.62 | 15.17 | 15.51 | 1,842,652 | -0.41(-2.56%) |
Jun 12, 2002 | 15.95 | 16.09 | 15.81 | 15.91 | 887,174 | -0.05(-0.34%) |
Jun 11, 2002 | 16.25 | 16.46 | 15.96 | 15.97 | 1,051,025 | -0.20(-1.23%) |
Jun 10, 2002 | 15.96 | 16.35 | 15.88 | 16.17 | 865,962 | +0.27(+1.68%) |
Jun 07, 2002 | 16.14 | 16.14 | 15.82 | 15.90 | 2,265,709 | -0.30(-1.86%) |
Jun 06, 2002 | 16.38 | 16.50 | 16.01 | 16.20 | 3,234,030 | -0.60(-3.59%) |
Jun 05, 2002 | 16.55 | 16.83 | 16.42 | 16.80 | 1,499,964 | +0.02(+0.10%) |
May 31, 2002 | 16.82 | 16.94 | 16.73 | 16.79 | 1,417,065 | -0.17(-1.01%) |
May 28, 2002 | 17.16 | 17.16 | 16.93 | 16.96 | 851,757 | -0.07(-0.40%) |
May 27, 2002 | 17.23 | 17.32 | 17.03 | 17.03 | 1,985,876 | +0.00(+0.00%) |
May 24, 2002 | 17.23 | 17.32 | 17.03 | 17.03 | 1,985,876 | -0.07(-0.40%) |
May 23, 2002 | 16.83 | 17.13 | 16.83 | 17.10 | 1,653,113 | +0.48(+2.89%) |
May 22, 2002 | 16.80 | 16.90 | 16.62 | 16.62 | 1,682,108 | -0.18(-1.10%) |
May 21, 2002 | 17.11 | 17.21 | 16.75 | 16.80 | 1,129,254 | -0.29(-1.68%) |
May 20, 2002 | 17.39 | 17.39 | 16.96 | 17.09 | 665,137 | -0.22(-1.29%) |
May 17, 2002 | 17.33 | 17.38 | 17.19 | 17.31 | 1,621,004 | +0.20(+1.18%) |
May 16, 2002 | 17.30 | 17.33 | 17.07 | 17.11 | 1,552,700 | -0.05(-0.30%) |
May 15, 2002 | 16.87 | 17.30 | 16.86 | 17.16 | 1,701,762 | +0.22(+1.29%) |
May 14, 2002 | 16.68 | 16.99 | 16.68 | 16.94 | 1,241,148 | +0.51(+3.13%) |
May 13, 2002 | 16.31 | 16.52 | 16.24 | 16.43 | 1,273,257 | +0.09(+0.52%) |
May 10, 2002 | 16.67 | 16.72 | 16.32 | 16.34 | 947,694 | -0.25(-1.49%) |
May 09, 2002 | 16.96 | 16.96 | 16.48 | 16.59 | 965,402 | -0.38(-2.22%) |
May 08, 2002 | 16.55 | 16.98 | 16.53 | 16.96 | 1,345,647 | +0.63(+3.88%) |
May 07, 2002 | 16.44 | 16.71 | 16.27 | 16.33 | 2,990,977 | +0.06(+0.38%) |
May 06, 2002 | 16.92 | 16.93 | 16.27 | 16.27 | 2,846,196 | -0.96(-5.57%) |
May 03, 2002 | 17.28 | 17.41 | 17.17 | 17.23 | 1,674,908 | -0.02(-0.12%) |
May 02, 2002 | 17.13 | 17.33 | 17.03 | 17.25 | 1,744,379 | +0.13(+0.74%) |