Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.05 | 14.22 | 13.40 | 13.74 | 1,184,748 | -0.31(-2.20%) |
Jul 30, 2002 | 14.11 | 14.29 | 13.54 | 14.05 | 1,622,338 | +0.42(+3.11%) |
Jul 29, 2002 | 12.96 | 13.64 | 12.87 | 13.62 | 1,140,751 | +1.09(+8.73%) |
Jul 26, 2002 | 13.10 | 13.34 | 12.43 | 12.53 | 1,500,099 | -0.43(-3.33%) |
Jul 25, 2002 | 12.72 | 13.27 | 12.04 | 12.96 | 1,789,709 | +0.31(+2.44%) |
Jul 24, 2002 | 12.08 | 13.01 | 11.64 | 12.65 | 2,310,191 | +0.36(+2.94%) |
Jul 23, 2002 | 12.88 | 13.13 | 12.03 | 12.29 | 1,494,543 | -0.43(-3.40%) |
Jul 22, 2002 | 13.86 | 14.15 | 12.64 | 12.73 | 1,851,963 | -1.14(-8.21%) |
Jul 19, 2002 | 14.18 | 14.29 | 13.58 | 13.86 | 1,587,186 | -0.64(-4.44%) |
Jul 17, 2002 | 15.44 | 15.66 | 14.22 | 14.51 | 1,773,834 | -0.86(-5.57%) |
Jul 12, 2002 | 15.34 | 15.57 | 14.84 | 15.36 | 1,871,127 | +0.21(+1.40%) |
Jul 11, 2002 | 15.67 | 15.70 | 14.73 | 15.15 | 1,750,248 | -0.50(-3.21%) |
Jul 10, 2002 | 16.11 | 16.58 | 15.55 | 15.65 | 1,954,132 | -0.46(-2.85%) |
Jul 09, 2002 | 16.89 | 17.13 | 16.61 | 16.11 | 1,289,071 | -0.56(-3.38%) |
Jul 08, 2002 | 16.93 | 16.93 | 16.68 | 16.68 | 1,132,700 | -0.17(-0.99%) |
Jul 05, 2002 | 16.18 | 17.06 | 16.18 | 16.84 | 765,301 | +0.88(+5.53%) |
Jul 04, 2002 | 16.13 | 16.36 | 15.55 | 15.96 | 2,034,302 | +0.00(+0.00%) |
Jul 03, 2002 | 16.13 | 16.36 | 15.55 | 15.96 | 2,034,302 | +0.07(+0.44%) |
Jul 02, 2002 | 16.71 | 16.89 | 15.87 | 15.89 | 2,147,356 | -0.74(-4.45%) |
Jul 01, 2002 | 17.63 | 17.63 | 16.54 | 16.63 | 1,253,125 | -1.01(-5.70%) |
Jun 28, 2002 | 16.76 | 17.64 | 16.61 | 17.64 | 1,980,099 | +1.06(+6.38%) |
Jun 27, 2002 | 16.84 | 17.08 | 16.14 | 16.58 | 1,898,795 | -0.07(-0.42%) |
Jun 26, 2002 | 16.84 | 17.09 | 16.23 | 16.65 | 2,317,222 | -0.97(-5.51%) |
Jun 25, 2002 | 18.43 | 18.47 | 17.55 | 17.62 | 1,418,795 | -0.39(-2.15%) |
Jun 21, 2002 | 18.12 | 18.60 | 18.12 | 18.01 | 2,189,539 | -0.44(-2.39%) |
Jun 20, 2002 | 18.83 | 18.84 | 18.30 | 18.45 | 1,595,577 | -0.38(-2.01%) |
Jun 19, 2002 | 19.45 | 19.55 | 18.78 | 18.83 | 1,457,009 | -0.84(-4.26%) |
Jun 18, 2002 | 19.53 | 19.90 | 19.40 | 19.67 | 1,087,229 | +0.04(+0.22%) |
Jun 17, 2002 | 19.09 | 19.81 | 19.09 | 19.62 | 1,631,750 | +0.61(+3.20%) |
Jun 14, 2002 | 19.62 | 19.71 | 18.74 | 19.01 | 2,141,120 | -1.36(-6.67%) |
Jun 12, 2002 | 21.56 | 21.56 | 20.27 | 20.37 | 1,709,766 | -1.24(-5.75%) |
Jun 11, 2002 | 22.18 | 22.36 | 21.61 | 21.61 | 1,292,246 | -0.52(-2.35%) |
Jun 10, 2002 | 21.78 | 22.30 | 21.50 | 22.14 | 1,555,209 | +0.35(+1.62%) |
Jun 07, 2002 | 21.61 | 21.97 | 21.50 | 21.78 | 1,348,604 | +0.17(+0.77%) |
Jun 06, 2002 | 21.96 | 21.98 | 21.41 | 21.61 | 662,565 | -0.25(-1.13%) |
Jun 05, 2002 | 21.50 | 22.14 | 21.48 | 21.86 | 988,802 | -1.29(-5.56%) |
May 31, 2002 | 22.80 | 23.55 | 22.73 | 23.15 | 830,276 | -0.19(-0.79%) |
May 28, 2002 | 23.55 | 23.97 | 23.24 | 23.33 | 780,722 | +0.01(+0.04%) |
May 27, 2002 | 23.50 | 24.03 | 23.33 | 23.33 | 769,383 | +0.00(+0.00%) |
May 24, 2002 | 23.50 | 24.03 | 23.33 | 23.33 | 769,383 | +0.06(+0.27%) |
May 23, 2002 | 22.97 | 23.37 | 22.89 | 23.26 | 780,836 | +0.48(+2.09%) |
May 22, 2002 | 22.89 | 23.15 | 22.58 | 22.79 | 903,416 | -0.19(-0.84%) |
May 21, 2002 | 23.24 | 23.78 | 22.83 | 22.98 | 1,333,068 | -0.14(-0.61%) |
May 20, 2002 | 23.55 | 23.55 | 22.62 | 23.12 | 1,792,998 | -0.87(-3.64%) |
May 17, 2002 | 23.95 | 24.23 | 23.85 | 24.00 | 854,883 | +0.03(+0.11%) |
May 16, 2002 | 24.16 | 24.51 | 23.81 | 23.97 | 996,740 | -0.25(-1.02%) |
May 15, 2002 | 23.20 | 24.43 | 23.17 | 24.22 | 2,097,803 | +1.02(+4.41%) |
May 14, 2002 | 22.97 | 23.28 | 22.84 | 23.19 | 1,237,703 | +0.44(+1.94%) |
May 13, 2002 | 22.43 | 23.18 | 22.23 | 22.75 | 1,862,168 | +0.54(+2.42%) |
May 10, 2002 | 22.93 | 22.93 | 22.05 | 22.21 | 1,450,545 | -0.71(-3.12%) |
May 09, 2002 | 23.46 | 23.46 | 22.92 | 22.93 | 983,246 | -0.51(-2.18%) |
May 08, 2002 | 23.33 | 23.61 | 22.93 | 23.44 | 2,157,335 | +0.30(+1.30%) |
May 07, 2002 | 23.79 | 23.86 | 23.14 | 23.14 | 1,385,117 | -0.56(-2.38%) |
May 06, 2002 | 23.81 | 24.40 | 23.70 | 23.70 | 1,156,399 | +0.04(+0.19%) |
May 03, 2002 | 24.15 | 24.34 | 23.48 | 23.66 | 1,711,694 | -0.49(-2.04%) |
May 02, 2002 | 24.65 | 24.71 | 23.98 | 24.15 | 1,657,604 | -0.63(-2.56%) |