Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.51 | 14.84 | 13.92 | 14.53 | 1,068,410 | +0.04(+0.30%) |
Jul 30, 2002 | 14.98 | 14.98 | 14.35 | 14.49 | 1,070,358 | -0.48(-3.21%) |
Jul 29, 2002 | 14.29 | 15.06 | 14.16 | 14.97 | 792,285 | +1.00(+7.19%) |
Jul 26, 2002 | 14.19 | 14.36 | 13.68 | 13.96 | 859,998 | -0.22(-1.54%) |
Jul 25, 2002 | 13.62 | 14.24 | 13.28 | 14.18 | 1,540,115 | +0.57(+4.17%) |
Jul 24, 2002 | 13.20 | 14.00 | 12.74 | 13.62 | 1,540,573 | +0.48(+3.65%) |
Jul 23, 2002 | 13.70 | 13.75 | 13.00 | 13.14 | 1,116,990 | -0.21(-1.57%) |
Jul 22, 2002 | 14.01 | 14.29 | 13.32 | 13.35 | 1,210,597 | -0.66(-4.74%) |
Jul 19, 2002 | 14.89 | 14.89 | 13.96 | 14.01 | 1,324,714 | -1.51(-9.73%) |
Jul 17, 2002 | 15.53 | 15.69 | 15.27 | 15.52 | 848,083 | -0.52(-3.21%) |
Jul 12, 2002 | 16.51 | 16.58 | 15.92 | 16.03 | 660,638 | -0.57(-3.42%) |
Jul 11, 2002 | 16.54 | 16.67 | 16.06 | 16.60 | 913,390 | -0.05(-0.31%) |
Jul 10, 2002 | 17.02 | 17.02 | 16.45 | 16.65 | 1,197,192 | -0.41(-2.40%) |
Jul 09, 2002 | 16.97 | 17.36 | 16.94 | 17.06 | 11,457 | +0.10(+0.57%) |
Jul 08, 2002 | 17.00 | 17.00 | 16.58 | 16.97 | 803,398 | -0.03(-0.21%) |
Jul 05, 2002 | 16.61 | 17.30 | 16.43 | 17.00 | 438,019 | +0.20(+1.20%) |
Jul 04, 2002 | 17.02 | 17.04 | 16.47 | 16.80 | 1,219,649 | +0.00(+0.00%) |
Jul 03, 2002 | 17.02 | 17.04 | 16.47 | 16.80 | 1,219,420 | -0.31(-1.79%) |
Jul 02, 2002 | 17.13 | 17.39 | 17.00 | 17.11 | 880,965 | -0.10(-0.61%) |
Jul 01, 2002 | 17.44 | 17.45 | 16.99 | 17.21 | 1,078,836 | -0.15(-0.85%) |
Jun 28, 2002 | 17.05 | 17.46 | 17.02 | 17.36 | 794,576 | +0.31(+1.84%) |
Jun 27, 2002 | 17.05 | 17.12 | 16.63 | 17.05 | 767,766 | +0.04(+0.26%) |
Jun 26, 2002 | 17.02 | 17.03 | 16.67 | 17.00 | 1,109,199 | -0.15(-0.87%) |
Jun 25, 2002 | 17.46 | 17.63 | 17.02 | 17.15 | 1,024,872 | -0.17(-1.01%) |
Jun 21, 2002 | 17.50 | 17.71 | 17.01 | 17.32 | 1,104,043 | -0.14(-0.80%) |
Jun 20, 2002 | 17.19 | 17.75 | 17.19 | 17.46 | 747,142 | +0.21(+1.21%) |
Jun 19, 2002 | 17.49 | 17.93 | 17.25 | 17.26 | 979,614 | -0.27(-1.54%) |
Jun 18, 2002 | 17.24 | 17.57 | 17.11 | 17.53 | 924,962 | +0.29(+1.67%) |
Jun 17, 2002 | 17.30 | 17.32 | 17.01 | 17.24 | 802,711 | -0.13(-0.75%) |
Jun 14, 2002 | 17.23 | 17.42 | 16.77 | 17.37 | 1,235,575 | -0.13(-0.75%) |
Jun 12, 2002 | 16.93 | 17.50 | 16.89 | 17.50 | 1,162,934 | +0.22(+1.26%) |
Jun 11, 2002 | 18.50 | 18.55 | 17.11 | 17.28 | 1,546,187 | -1.25(-6.74%) |
Jun 10, 2002 | 18.32 | 19.05 | 18.26 | 18.53 | 1,464,037 | +0.21(+1.14%) |
Jun 07, 2002 | 18.35 | 18.47 | 18.00 | 18.32 | 1,281,863 | -0.24(-1.27%) |
Jun 06, 2002 | 18.90 | 19.17 | 18.48 | 18.56 | 2,026,599 | -0.39(-2.07%) |
Jun 05, 2002 | 18.14 | 19.20 | 17.98 | 18.95 | 1,996,924 | +1.02(+5.70%) |
May 31, 2002 | 17.89 | 18.24 | 17.78 | 17.93 | 800,419 | +0.19(+1.08%) |
May 28, 2002 | 18.15 | 18.15 | 17.49 | 17.74 | 754,475 | -0.41(-2.26%) |
May 27, 2002 | 18.15 | 18.23 | 17.89 | 18.15 | 914,078 | +0.00(+0.00%) |
May 24, 2002 | 18.15 | 18.23 | 17.89 | 18.15 | 913,390 | -0.01(-0.05%) |
May 23, 2002 | 17.54 | 18.19 | 17.28 | 18.15 | 1,483,515 | +0.47(+2.67%) |
May 22, 2002 | 17.41 | 17.69 | 17.35 | 17.68 | 761,464 | +0.36(+2.07%) |
May 21, 2002 | 17.24 | 17.64 | 17.24 | 17.32 | 964,605 | -0.12(-0.70%) |
May 20, 2002 | 17.48 | 17.53 | 17.05 | 17.45 | 1,340,411 | -0.21(-1.19%) |
May 17, 2002 | 17.37 | 17.66 | 16.98 | 17.66 | 2,209,003 | +0.70(+4.12%) |
May 16, 2002 | 16.84 | 17.00 | 16.53 | 16.96 | 1,980,999 | +0.16(+0.94%) |
May 15, 2002 | 16.47 | 16.87 | 16.26 | 16.80 | 5,045,876 | +0.29(+1.74%) |
May 14, 2002 | 16.27 | 16.51 | 16.14 | 16.51 | 1,138,759 | +0.20(+1.23%) |
May 13, 2002 | 16.45 | 16.64 | 16.23 | 16.31 | 687,563 | -0.18(-1.11%) |
May 10, 2002 | 16.54 | 16.80 | 16.31 | 16.50 | 1,024,069 | -0.07(-0.42%) |
May 09, 2002 | 16.80 | 16.80 | 16.35 | 16.57 | 1,419,926 | -0.32(-1.91%) |
May 08, 2002 | 16.23 | 16.98 | 16.20 | 16.89 | 1,423,821 | +0.84(+5.22%) |
May 07, 2002 | 16.15 | 16.33 | 15.93 | 16.05 | 883,830 | -0.09(-0.54%) |
May 06, 2002 | 16.09 | 16.34 | 16.04 | 16.14 | 872,602 | +0.13(+0.82%) |
May 03, 2002 | 16.23 | 16.26 | 15.81 | 16.01 | 1,029,340 | -0.19(-1.19%) |
May 02, 2002 | 15.51 | 16.21 | 15.50 | 16.20 | 1,385,553 | +0.53(+3.40%) |