Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.19 | 14.19 | 13.31 | 13.65 | 2,470,046 | -0.65(-4.52%) |
Jul 30, 2002 | 13.94 | 14.47 | 13.64 | 14.29 | 2,599,072 | +0.12(+0.88%) |
Jul 29, 2002 | 12.79 | 14.20 | 12.79 | 14.17 | 3,033,043 | +1.72(+13.84%) |
Jul 26, 2002 | 12.53 | 12.83 | 12.37 | 12.44 | 4,010,702 | -0.10(-0.83%) |
Jul 25, 2002 | 12.46 | 13.03 | 12.27 | 12.55 | 4,202,710 | -0.43(-3.32%) |
Jul 24, 2002 | 11.84 | 13.10 | 11.76 | 12.98 | 4,478,845 | +0.78(+6.36%) |
Jul 23, 2002 | 12.99 | 13.05 | 12.07 | 12.20 | 4,369,433 | -0.77(-5.94%) |
Jul 22, 2002 | 13.34 | 13.44 | 12.34 | 12.97 | 3,700,701 | -0.39(-2.93%) |
Jul 19, 2002 | 13.54 | 13.65 | 13.20 | 13.36 | 3,236,390 | -1.04(-7.25%) |
Jul 17, 2002 | 14.72 | 14.98 | 14.06 | 14.41 | 3,537,656 | -0.89(-5.84%) |
Jul 12, 2002 | 15.34 | 15.82 | 15.14 | 15.30 | 3,108,283 | +0.06(+0.39%) |
Jul 11, 2002 | 14.85 | 15.39 | 14.40 | 15.24 | 3,022,622 | +0.23(+1.52%) |
Jul 10, 2002 | 15.66 | 15.79 | 14.81 | 15.02 | 3,237,156 | -0.74(-4.72%) |
Jul 09, 2002 | 16.09 | 16.32 | 15.66 | 15.76 | 3,709,742 | -0.33(-2.07%) |
Jul 08, 2002 | 16.25 | 16.25 | 16.09 | 16.09 | 3,445,866 | -0.01(-0.04%) |
Jul 05, 2002 | 15.36 | 16.10 | 15.24 | 16.10 | 1,964,973 | +0.90(+5.92%) |
Jul 04, 2002 | 14.95 | 15.30 | 14.57 | 15.20 | 4,413,565 | +0.00(+0.00%) |
Jul 03, 2002 | 14.95 | 15.30 | 14.57 | 15.20 | 4,413,565 | +0.25(+1.66%) |
Jul 02, 2002 | 15.05 | 15.24 | 14.10 | 14.95 | 5,063,142 | -0.10(-0.65%) |
Jul 01, 2002 | 16.16 | 16.37 | 15.01 | 15.05 | 3,019,404 | -1.11(-6.87%) |
Jun 28, 2002 | 15.18 | 16.55 | 15.14 | 16.16 | 4,861,634 | +0.82(+5.32%) |
Jun 27, 2002 | 16.33 | 16.45 | 14.23 | 15.34 | 14,167,788 | -1.15(-6.97%) |
Jun 26, 2002 | 16.45 | 16.59 | 16.23 | 16.49 | 4,400,234 | -0.18(-1.10%) |
Jun 25, 2002 | 16.71 | 16.84 | 16.45 | 16.67 | 5,889,862 | +0.29(+1.79%) |
Jun 21, 2002 | 16.15 | 16.80 | 16.14 | 16.38 | 4,746,245 | +0.02(+0.12%) |
Jun 20, 2002 | 17.16 | 17.30 | 16.31 | 16.36 | 5,726,510 | -0.79(-4.60%) |
Jun 19, 2002 | 17.53 | 17.77 | 17.10 | 17.15 | 3,943,737 | -0.47(-2.67%) |
Jun 18, 2002 | 17.28 | 17.80 | 17.27 | 17.62 | 4,111,993 | +0.18(+1.01%) |
Jun 17, 2002 | 17.85 | 18.05 | 17.27 | 17.44 | 4,456,319 | -0.18(-1.00%) |
Jun 14, 2002 | 17.63 | 17.76 | 17.10 | 17.62 | 4,985,910 | -0.76(-4.15%) |
Jun 12, 2002 | 19.25 | 19.35 | 16.85 | 18.38 | 5,194,774 | -1.21(-6.16%) |
Jun 11, 2002 | 19.88 | 20.16 | 19.54 | 19.59 | 1,897,241 | -0.29(-1.48%) |
Jun 10, 2002 | 20.07 | 20.49 | 19.77 | 19.88 | 2,955,351 | -0.02(-0.10%) |
Jun 07, 2002 | 20.26 | 20.33 | 19.68 | 19.90 | 4,559,908 | -0.48(-2.37%) |
Jun 06, 2002 | 21.54 | 21.54 | 20.23 | 20.39 | 4,214,969 | -1.15(-5.36%) |
Jun 05, 2002 | 21.07 | 21.57 | 21.05 | 21.54 | 2,988,144 | +0.01(+0.03%) |
May 31, 2002 | 21.01 | 21.59 | 21.01 | 21.54 | 1,921,453 | -0.26(-1.20%) |
May 28, 2002 | 22.15 | 22.17 | 21.67 | 21.80 | 1,655,125 | -0.29(-1.30%) |
May 27, 2002 | 22.02 | 22.22 | 21.86 | 22.08 | 1,285,974 | +0.00(+0.00%) |
May 24, 2002 | 22.02 | 22.22 | 21.86 | 22.08 | 1,276,780 | +0.10(+0.45%) |
May 23, 2002 | 21.69 | 21.99 | 21.69 | 21.99 | 1,396,152 | +0.31(+1.41%) |
May 22, 2002 | 21.54 | 21.72 | 21.44 | 21.68 | 1,583,716 | +0.12(+0.58%) |
May 21, 2002 | 21.63 | 21.80 | 21.27 | 21.55 | 2,221,340 | +0.09(+0.43%) |
May 20, 2002 | 21.96 | 21.96 | 21.40 | 21.46 | 1,699,871 | -0.40(-1.82%) |
May 17, 2002 | 22.06 | 22.16 | 21.74 | 21.86 | 3,566,005 | -0.20(-0.89%) |
May 16, 2002 | 22.02 | 22.21 | 21.78 | 22.06 | 1,897,395 | +0.07(+0.33%) |
May 15, 2002 | 21.47 | 22.19 | 21.47 | 21.99 | 2,017,074 | +0.44(+2.03%) |
May 14, 2002 | 21.27 | 21.60 | 21.07 | 21.55 | 2,255,665 | +0.66(+3.16%) |
May 13, 2002 | 20.65 | 20.92 | 20.60 | 20.89 | 2,483,071 | +0.24(+1.17%) |
May 10, 2002 | 21.39 | 21.39 | 20.59 | 20.65 | 1,514,146 | -0.73(-3.42%) |
May 09, 2002 | 21.35 | 21.60 | 21.05 | 21.38 | 2,736,986 | +0.03(+0.12%) |
May 08, 2002 | 20.24 | 21.37 | 20.24 | 21.35 | 4,325,453 | +1.29(+6.44%) |
May 07, 2002 | 19.74 | 20.20 | 19.64 | 20.06 | 3,283,434 | +0.40(+2.06%) |
May 06, 2002 | 19.99 | 20.15 | 19.64 | 19.66 | 1,971,409 | -0.33(-1.63%) |
May 03, 2002 | 20.35 | 20.35 | 19.75 | 19.98 | 2,455,335 | -0.37(-1.80%) |
May 02, 2002 | 20.56 | 20.76 | 20.32 | 20.35 | 1,744,003 | -0.12(-0.61%) |