Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.52 | 17.55 | 16.63 | 16.78 | 5,394,300 | -0.69(-3.95%) |
Jul 30, 2002 | 16.65 | 18.01 | 16.57 | 17.47 | 7,322,016 | +0.66(+3.93%) |
Jul 29, 2002 | 16.49 | 17.25 | 16.30 | 16.81 | 5,546,600 | +1.11(+7.07%) |
Jul 26, 2002 | 15.30 | 15.75 | 14.95 | 15.70 | 258,530,000 | +0.65(+4.32%) |
Jul 25, 2002 | 15.30 | 15.66 | 14.90 | 15.05 | 5,991,400 | -0.71(-4.51%) |
Jul 24, 2002 | 13.75 | 15.80 | 13.50 | 15.76 | 7,130,167 | +1.54(+10.83%) |
Jul 23, 2002 | 15.10 | 15.50 | 14.12 | 14.22 | 9,183,500 | -0.71(-4.76%) |
Jul 22, 2002 | 14.60 | 14.95 | 14.00 | 14.93 | 12,230,400 | +1.07(+7.73%) |
Jul 19, 2002 | 13.50 | 14.23 | 13.41 | 13.86 | 4,198,200 | -0.26(-1.84%) |
Jul 17, 2002 | 14.94 | 14.98 | 13.80 | 14.12 | 5,380,300 | +0.79(+5.93%) |
Jul 12, 2002 | 13.50 | 13.75 | 12.70 | 13.33 | 5,304,700 | +0.15(+1.14%) |
Jul 11, 2002 | 12.77 | 13.24 | 12.10 | 13.18 | 3,600,000 | +0.14(+1.07%) |
Jul 10, 2002 | 13.53 | 14.00 | 12.77 | 13.04 | 3,727,100 | -0.37(-2.76%) |
Jul 09, 2002 | 13.83 | 14.09 | 13.17 | 13.41 | 3,162,800 | -0.42(-3.04%) |
Jul 08, 2002 | 14.26 | 14.60 | 13.70 | 13.83 | 3,911,600 | -0.43(-3.02%) |
Jul 05, 2002 | 14.66 | 14.87 | 14.10 | 14.26 | 3,210,700 | -0.11(-0.77%) |
Jul 04, 2002 | 12.08 | 14.45 | 12.00 | 14.37 | 10,996,800 | +0.00(+0.00%) |
Jul 03, 2002 | 12.08 | 14.45 | 12.00 | 14.37 | 10,988,100 | +1.79(+14.23%) |
Jul 02, 2002 | 11.25 | 12.76 | 10.37 | 12.58 | 12,762,800 | +0.47(+3.88%) |
Jul 01, 2002 | 13.16 | 13.48 | 12.00 | 12.11 | 4,813,800 | -1.45(-10.69%) |
Jun 28, 2002 | 13.50 | 14.10 | 13.39 | 13.56 | 4,118,100 | +0.00(+0.00%) |
Jun 27, 2002 | 13.40 | 13.73 | 12.80 | 13.56 | 5,230,500 | +0.56(+4.31%) |
Jun 26, 2002 | 12.25 | 13.50 | 12.00 | 13.00 | 7,733,900 | -0.01(-0.08%) |
Jun 25, 2002 | 13.70 | 14.02 | 12.74 | 13.01 | 6,424,600 | -1.29(-9.02%) |
Jun 21, 2002 | 14.36 | 14.93 | 14.25 | 14.30 | 4,409,800 | -0.29(-1.99%) |
Jun 20, 2002 | 14.80 | 15.02 | 14.51 | 14.59 | 5,076,400 | -0.39(-2.60%) |
Jun 19, 2002 | 15.25 | 15.40 | 14.78 | 14.98 | 4,050,600 | -0.43(-2.79%) |
Jun 18, 2002 | 15.39 | 15.95 | 15.32 | 15.41 | 3,310,800 | -0.13(-0.84%) |
Jun 17, 2002 | 15.39 | 15.70 | 15.25 | 15.54 | 3,452,600 | +0.35(+2.30%) |
Jun 14, 2002 | 14.60 | 15.28 | 14.10 | 15.19 | 9,371,200 | -0.27(-1.75%) |
Jun 12, 2002 | 15.64 | 15.65 | 14.65 | 15.46 | 10,628,900 | -0.45(-2.83%) |
Jun 11, 2002 | 16.69 | 16.80 | 15.82 | 15.91 | 5,083,500 | -0.89(-5.30%) |
Jun 10, 2002 | 16.76 | 17.49 | 16.26 | 16.80 | 4,883,800 | +0.05(+0.30%) |
Jun 07, 2002 | 16.10 | 16.91 | 16.09 | 16.75 | 4,908,600 | -0.16(-0.95%) |
Jun 06, 2002 | 16.70 | 17.71 | 16.45 | 16.91 | 5,265,500 | +0.00(+0.00%) |
Jun 05, 2002 | 16.92 | 17.29 | 15.93 | 16.91 | 7,797,100 | +0.65(+4.00%) |
May 31, 2002 | 17.05 | 17.24 | 16.16 | 16.26 | 4,881,800 | -1.45(-8.19%) |
May 28, 2002 | 18.24 | 18.25 | 17.45 | 17.71 | 4,360,200 | -0.29(-1.61%) |
May 27, 2002 | 17.91 | 18.30 | 17.85 | 18.00 | 3,682,900 | +0.00(+0.00%) |
May 24, 2002 | 17.91 | 18.30 | 17.85 | 18.00 | 3,646,600 | -0.01(-0.06%) |
May 23, 2002 | 17.71 | 18.18 | 17.25 | 18.01 | 4,982,600 | +0.69(+3.98%) |
May 22, 2002 | 18.26 | 18.67 | 16.85 | 17.32 | 11,805,200 | -1.43(-7.63%) |
May 21, 2002 | 20.10 | 20.11 | 18.65 | 18.75 | 5,987,600 | -1.05(-5.30%) |
May 20, 2002 | 19.88 | 20.16 | 19.47 | 19.80 | 4,095,400 | -0.41(-2.03%) |
May 17, 2002 | 20.35 | 20.68 | 19.73 | 20.21 | 5,893,900 | +0.48(+2.43%) |
May 16, 2002 | 19.24 | 19.96 | 19.02 | 19.73 | 4,859,400 | +0.65(+3.41%) |
May 15, 2002 | 19.26 | 20.35 | 18.53 | 19.08 | 7,609,300 | -0.73(-3.69%) |
May 14, 2002 | 19.03 | 20.05 | 18.97 | 19.81 | 7,702,600 | +1.59(+8.73%) |
May 13, 2002 | 17.80 | 18.43 | 17.41 | 18.22 | 3,492,000 | +0.74(+4.23%) |
May 10, 2002 | 18.56 | 18.70 | 17.05 | 17.48 | 5,166,400 | -0.81(-4.43%) |
May 09, 2002 | 18.37 | 18.68 | 17.65 | 18.29 | 6,375,600 | -0.65(-3.43%) |
May 08, 2002 | 17.28 | 19.18 | 17.25 | 18.94 | 10,743,200 | +2.59(+15.84%) |
May 07, 2002 | 16.42 | 16.65 | 15.76 | 16.35 | 5,445,300 | +0.35(+2.19%) |
May 06, 2002 | 16.52 | 16.69 | 15.73 | 16.00 | 5,873,500 | -0.64(-3.85%) |
May 03, 2002 | 17.09 | 17.16 | 16.33 | 16.64 | 5,686,100 | -0.26(-1.54%) |
May 02, 2002 | 17.20 | 17.85 | 16.76 | 16.90 | 6,186,500 | -0.53(-3.04%) |