Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.19 | 14.19 | 13.30 | 13.64 | 2,471,450 | -0.65(-4.52%) |
Jul 30, 2002 | 13.93 | 14.46 | 13.63 | 14.28 | 2,600,550 | +0.12(+0.88%) |
Jul 29, 2002 | 12.78 | 14.19 | 12.78 | 14.16 | 3,034,767 | +1.72(+13.84%) |
Jul 26, 2002 | 12.52 | 12.82 | 12.36 | 12.44 | 4,012,982 | -0.10(-0.83%) |
Jul 25, 2002 | 12.46 | 13.02 | 12.26 | 12.54 | 4,205,099 | -0.43(-3.32%) |
Jul 24, 2002 | 11.84 | 13.09 | 11.75 | 12.97 | 4,481,391 | +0.78(+6.36%) |
Jul 23, 2002 | 12.99 | 13.04 | 12.07 | 12.20 | 4,371,917 | -0.77(-5.94%) |
Jul 22, 2002 | 13.33 | 13.44 | 12.33 | 12.97 | 3,702,805 | -0.39(-2.93%) |
Jul 19, 2002 | 13.53 | 13.64 | 13.19 | 13.36 | 3,238,230 | -1.04(-7.25%) |
Jul 17, 2002 | 14.71 | 14.97 | 14.06 | 14.40 | 3,539,667 | -0.89(-5.84%) |
Jul 12, 2002 | 15.33 | 15.82 | 15.13 | 15.29 | 3,110,050 | +0.06(+0.39%) |
Jul 11, 2002 | 14.84 | 15.39 | 14.39 | 15.24 | 3,024,341 | +0.23(+1.52%) |
Jul 10, 2002 | 15.65 | 15.78 | 14.80 | 15.01 | 3,238,996 | -0.74(-4.72%) |
Jul 09, 2002 | 16.08 | 16.31 | 15.65 | 15.75 | 3,711,851 | -0.33(-2.07%) |
Jul 08, 2002 | 16.24 | 16.24 | 16.08 | 16.08 | 3,447,825 | -0.01(-0.04%) |
Jul 05, 2002 | 15.35 | 16.09 | 15.24 | 16.09 | 1,966,090 | +0.90(+5.93%) |
Jul 04, 2002 | 14.94 | 15.29 | 14.56 | 15.19 | 4,416,075 | +0.00(+0.00%) |
Jul 03, 2002 | 14.94 | 15.29 | 14.56 | 15.19 | 4,416,075 | +0.25(+1.66%) |
Jul 02, 2002 | 15.04 | 15.23 | 14.09 | 14.94 | 5,066,020 | -0.10(-0.65%) |
Jul 01, 2002 | 16.16 | 16.36 | 15.00 | 15.04 | 3,021,121 | -1.11(-6.87%) |
Jun 28, 2002 | 15.17 | 16.54 | 15.13 | 16.15 | 4,864,398 | +0.82(+5.32%) |
Jun 27, 2002 | 16.32 | 16.44 | 14.22 | 15.33 | 14,175,842 | -1.15(-6.96%) |
Jun 26, 2002 | 16.44 | 16.58 | 16.22 | 16.48 | 4,402,735 | -0.18(-1.10%) |
Jun 25, 2002 | 16.70 | 16.83 | 16.44 | 16.66 | 5,893,210 | +0.29(+1.79%) |
Jun 21, 2002 | 16.14 | 16.79 | 16.14 | 16.37 | 4,748,944 | +0.02(+0.12%) |
Jun 20, 2002 | 17.15 | 17.29 | 16.31 | 16.35 | 5,729,766 | -0.79(-4.60%) |
Jun 19, 2002 | 17.52 | 17.76 | 17.09 | 17.14 | 3,945,979 | -0.47(-2.67%) |
Jun 18, 2002 | 17.27 | 17.79 | 17.26 | 17.61 | 4,114,330 | +0.18(+1.01%) |
Jun 17, 2002 | 17.84 | 18.04 | 17.26 | 17.43 | 4,458,852 | -0.18(-1.00%) |
Jun 14, 2002 | 17.62 | 17.75 | 17.09 | 17.61 | 4,988,745 | -0.76(-4.15%) |
Jun 12, 2002 | 19.24 | 19.34 | 16.84 | 18.37 | 5,197,727 | -1.21(-6.16%) |
Jun 11, 2002 | 19.87 | 20.15 | 19.53 | 19.58 | 1,898,320 | -0.29(-1.48%) |
Jun 10, 2002 | 20.06 | 20.48 | 19.76 | 19.87 | 2,957,031 | -0.02(-0.10%) |
Jun 07, 2002 | 20.25 | 20.32 | 19.66 | 19.89 | 4,562,500 | -0.48(-2.37%) |
Jun 06, 2002 | 21.53 | 21.53 | 20.22 | 20.38 | 4,217,365 | -1.15(-5.36%) |
Jun 05, 2002 | 21.06 | 21.56 | 21.03 | 21.53 | 2,989,843 | +0.01(+0.03%) |
May 31, 2002 | 21.00 | 21.58 | 20.99 | 21.52 | 1,922,545 | -0.26(-1.20%) |
May 28, 2002 | 22.14 | 22.16 | 21.65 | 21.78 | 1,656,066 | -0.29(-1.30%) |
May 27, 2002 | 22.01 | 22.21 | 21.85 | 22.07 | 1,286,705 | +0.00(+0.00%) |
May 24, 2002 | 22.01 | 22.21 | 21.85 | 22.07 | 1,277,506 | +0.10(+0.45%) |
May 23, 2002 | 21.67 | 21.98 | 21.67 | 21.97 | 1,396,946 | +0.31(+1.41%) |
May 22, 2002 | 21.52 | 21.71 | 21.43 | 21.67 | 1,584,616 | +0.12(+0.58%) |
May 21, 2002 | 21.61 | 21.79 | 21.26 | 21.54 | 2,222,603 | +0.09(+0.43%) |
May 20, 2002 | 21.95 | 21.95 | 21.39 | 21.45 | 1,700,837 | -0.40(-1.82%) |
May 17, 2002 | 22.04 | 22.14 | 21.73 | 21.85 | 3,568,032 | -0.20(-0.89%) |
May 16, 2002 | 22.01 | 22.19 | 21.77 | 22.04 | 1,898,473 | +0.07(+0.33%) |
May 15, 2002 | 21.46 | 22.18 | 21.46 | 21.97 | 2,018,220 | +0.44(+2.03%) |
May 14, 2002 | 21.26 | 21.59 | 21.05 | 21.54 | 2,256,948 | +0.66(+3.16%) |
May 13, 2002 | 20.64 | 20.90 | 20.59 | 20.88 | 2,484,483 | +0.24(+1.17%) |
May 10, 2002 | 21.37 | 21.37 | 20.58 | 20.64 | 1,515,007 | -0.73(-3.42%) |
May 09, 2002 | 21.34 | 21.59 | 21.04 | 21.37 | 2,738,543 | +0.03(+0.12%) |
May 08, 2002 | 20.23 | 21.36 | 20.23 | 21.34 | 4,327,913 | +1.29(+6.44%) |
May 07, 2002 | 19.73 | 20.19 | 19.63 | 20.05 | 3,285,300 | +0.40(+2.06%) |
May 06, 2002 | 19.98 | 20.14 | 19.63 | 19.64 | 1,972,529 | -0.33(-1.63%) |
May 03, 2002 | 20.34 | 20.34 | 19.74 | 19.97 | 2,456,731 | -0.37(-1.80%) |
May 02, 2002 | 20.54 | 20.75 | 20.31 | 20.34 | 1,744,995 | -0.12(-0.61%) |