Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.41 | 11.49 | 10.60 | 10.63 | 2,372,822 | -1.00(-8.62%) |
Jul 30, 2002 | 10.76 | 11.67 | 10.70 | 11.63 | 3,606,213 | +0.62(+5.65%) |
Jul 29, 2002 | 10.40 | 11.06 | 10.33 | 11.01 | 2,982,517 | +0.98(+9.73%) |
Jul 26, 2002 | 10.80 | 10.80 | 9.835 | 10.03 | 3,665,458 | -0.22(-2.11%) |
Jul 25, 2002 | 11.84 | 11.84 | 10.06 | 10.25 | 7,140,922 | -1.70(-14.24%) |
Jul 24, 2002 | 11.84 | 12.27 | 10.89 | 11.95 | 5,018,035 | -0.10(-0.86%) |
Jul 23, 2002 | 13.05 | 13.14 | 11.87 | 12.06 | 4,422,575 | -1.25(-9.42%) |
Jul 22, 2002 | 13.75 | 14.01 | 13.08 | 13.31 | 2,792,832 | -0.49(-3.57%) |
Jul 19, 2002 | 13.38 | 14.02 | 13.19 | 13.80 | 2,524,638 | -0.42(-2.98%) |
Jul 17, 2002 | 14.78 | 15.33 | 13.62 | 14.22 | 3,827,689 | -0.48(-3.23%) |
Jul 12, 2002 | 14.75 | 15.07 | 14.27 | 14.70 | 1,904,182 | +0.16(+1.13%) |
Jul 11, 2002 | 13.46 | 14.55 | 13.23 | 14.54 | 2,908,460 | +1.05(+7.82%) |
Jul 10, 2002 | 14.31 | 14.41 | 13.46 | 13.48 | 2,460,417 | -0.68(-4.82%) |
Jul 09, 2002 | 15.22 | 14.75 | 14.17 | 14.16 | 1,921,423 | -1.05(-6.93%) |
Jul 08, 2002 | 15.81 | 16.07 | 15.05 | 15.22 | 1,786,386 | -0.59(-3.72%) |
Jul 05, 2002 | 14.59 | 16.07 | 14.59 | 15.81 | 1,732,000 | +1.25(+8.61%) |
Jul 04, 2002 | 13.61 | 14.56 | 13.55 | 14.55 | 2,494,321 | +0.00(+0.00%) |
Jul 03, 2002 | 13.61 | 14.56 | 13.55 | 14.55 | 2,487,841 | +0.86(+6.25%) |
Jul 02, 2002 | 14.38 | 14.44 | 13.62 | 13.70 | 2,943,174 | -0.87(-5.99%) |
Jul 01, 2002 | 15.48 | 15.76 | 14.39 | 14.57 | 1,899,091 | -0.97(-6.23%) |
Jun 28, 2002 | 15.81 | 16.39 | 15.37 | 15.54 | 2,169,513 | -0.31(-1.96%) |
Jun 27, 2002 | 15.38 | 16.19 | 15.37 | 15.85 | 2,889,368 | +0.73(+4.80%) |
Jun 26, 2002 | 14.60 | 15.33 | 14.37 | 15.12 | 2,709,664 | +0.17(+1.14%) |
Jun 25, 2002 | 16.25 | 16.28 | 14.91 | 14.95 | 2,754,330 | +0.04(+0.25%) |
Jun 21, 2002 | 15.61 | 15.75 | 15.30 | 14.92 | 3,800,728 | -0.63(-4.06%) |
Jun 20, 2002 | 16.29 | 16.54 | 15.46 | 15.55 | 2,371,781 | -0.62(-3.85%) |
Jun 19, 2002 | 17.11 | 17.28 | 16.07 | 16.17 | 2,823,295 | -1.18(-6.78%) |
Jun 18, 2002 | 17.84 | 18.42 | 17.28 | 17.34 | 2,438,085 | -0.52(-2.90%) |
Jun 17, 2002 | 16.81 | 17.88 | 16.81 | 17.86 | 2,547,434 | +1.19(+7.15%) |
Jun 14, 2002 | 16.57 | 16.87 | 15.94 | 16.67 | 2,446,763 | -0.60(-3.45%) |
Jun 12, 2002 | 17.17 | 17.60 | 16.73 | 17.27 | 3,763,699 | +0.16(+0.96%) |
Jun 11, 2002 | 18.23 | 18.44 | 17.06 | 17.10 | 3,095,685 | -1.03(-5.67%) |
Jun 10, 2002 | 18.29 | 18.70 | 18.06 | 18.13 | 1,716,726 | -0.14(-0.76%) |
Jun 07, 2002 | 17.51 | 18.49 | 17.37 | 18.27 | 3,619,752 | -0.20(-1.08%) |
Jun 06, 2002 | 18.91 | 18.96 | 18.25 | 18.47 | 2,495,247 | -0.75(-3.91%) |
Jun 05, 2002 | 19.26 | 19.62 | 18.74 | 19.22 | 2,431,720 | -0.43(-2.20%) |
May 31, 2002 | 19.94 | 20.41 | 19.65 | 19.65 | 2,126,584 | -1.42(-6.73%) |
May 28, 2002 | 20.87 | 21.20 | 20.59 | 21.07 | 1,752,134 | +0.32(+1.54%) |
May 27, 2002 | 20.61 | 20.92 | 20.45 | 20.75 | 6,459,247 | +0.00(+0.00%) |
May 24, 2002 | 20.61 | 20.92 | 20.45 | 20.75 | 6,453,809 | -1.22(-5.55%) |
May 23, 2002 | 22.41 | 22.41 | 21.07 | 21.97 | 5,147,865 | -0.37(-1.66%) |
May 22, 2002 | 22.59 | 23.12 | 21.73 | 22.34 | 2,878,375 | -0.35(-1.53%) |
May 21, 2002 | 23.04 | 23.42 | 22.50 | 22.69 | 2,250,860 | -0.28(-1.20%) |
May 20, 2002 | 22.99 | 23.41 | 22.73 | 22.96 | 2,047,551 | -0.41(-1.74%) |
May 17, 2002 | 23.69 | 23.90 | 23.05 | 23.37 | 3,562,358 | -0.24(-1.02%) |
May 16, 2002 | 23.17 | 23.68 | 22.90 | 23.61 | 2,273,193 | +0.38(+1.64%) |
May 15, 2002 | 23.22 | 24.00 | 22.80 | 23.23 | 3,283,372 | -0.28(-1.18%) |
May 14, 2002 | 23.47 | 23.72 | 23.16 | 23.51 | 5,303,384 | +0.94(+4.17%) |
May 13, 2002 | 21.14 | 22.64 | 21.13 | 22.56 | 4,567,909 | +1.56(+7.40%) |
May 10, 2002 | 21.70 | 21.85 | 20.74 | 21.01 | 1,800,271 | -0.61(-2.84%) |
May 09, 2002 | 21.82 | 22.25 | 21.56 | 21.62 | 3,657,127 | -0.44(-2.00%) |
May 08, 2002 | 21.09 | 22.30 | 21.09 | 22.06 | 4,220,652 | +1.94(+9.62%) |
May 07, 2002 | 20.35 | 20.59 | 19.16 | 20.13 | 3,792,743 | -0.14(-0.68%) |
May 06, 2002 | 20.44 | 21.09 | 20.08 | 20.27 | 2,689,993 | -0.35(-1.68%) |
May 03, 2002 | 21.26 | 21.28 | 20.12 | 20.61 | 4,749,348 | -0.63(-2.97%) |
May 02, 2002 | 22.11 | 22.55 | 20.97 | 21.24 | 3,280,017 | -0.87(-3.91%) |