Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.89 | 16.11 | 15.68 | 16.08 | 3,347,400 | +0.29(+1.86%) |
Jul 30, 2002 | 15.80 | 15.86 | 15.43 | 15.79 | 3,142,454 | -0.02(-0.12%) |
Jul 29, 2002 | 15.25 | 15.80 | 15.01 | 15.80 | 4,338,817 | +1.04(+7.05%) |
Jul 26, 2002 | 14.15 | 14.76 | 14.09 | 14.76 | 3,345,604 | +0.68(+4.83%) |
Jul 25, 2002 | 13.78 | 14.18 | 13.47 | 14.08 | 3,560,838 | +0.32(+2.36%) |
Jul 24, 2002 | 12.89 | 13.78 | 12.84 | 13.76 | 5,157,949 | +0.37(+2.79%) |
Jul 23, 2002 | 13.63 | 13.69 | 13.05 | 13.39 | 5,178,035 | -0.24(-1.80%) |
Jul 22, 2002 | 13.66 | 13.78 | 13.17 | 13.63 | 4,187,271 | -0.03(-0.22%) |
Jul 19, 2002 | 13.84 | 13.90 | 13.56 | 13.66 | 2,617,106 | -1.16(-7.81%) |
Jul 17, 2002 | 15.16 | 15.22 | 14.60 | 14.82 | 2,435,839 | -0.49(-3.20%) |
Jul 12, 2002 | 15.68 | 15.74 | 15.12 | 15.31 | 2,260,450 | -0.42(-2.69%) |
Jul 11, 2002 | 15.92 | 16.01 | 15.47 | 15.73 | 3,293,673 | -0.22(-1.38%) |
Jul 10, 2002 | 16.53 | 16.53 | 15.87 | 15.95 | 2,454,292 | -0.44(-2.69%) |
Jul 09, 2002 | 16.64 | 16.64 | 16.39 | 16.39 | 2,718,517 | -0.25(-1.51%) |
Jul 08, 2002 | 16.39 | 16.64 | 16.39 | 16.64 | 1,516,928 | +0.29(+1.76%) |
Jul 05, 2002 | 16.11 | 16.41 | 16.04 | 16.36 | 1,709,790 | +0.28(+1.71%) |
Jul 04, 2002 | 16.38 | 16.39 | 15.92 | 16.08 | 1,947,887 | +0.00(+0.00%) |
Jul 03, 2002 | 16.38 | 16.39 | 15.92 | 16.08 | 1,947,887 | -0.36(-2.20%) |
Jul 02, 2002 | 16.43 | 16.56 | 16.35 | 16.44 | 2,090,614 | -0.05(-0.30%) |
Jul 01, 2002 | 16.63 | 16.69 | 16.41 | 16.49 | 2,265,186 | -0.23(-1.36%) |
Jun 28, 2002 | 16.61 | 16.77 | 16.50 | 16.72 | 2,860,265 | +0.11(+0.66%) |
Jun 27, 2002 | 16.47 | 16.65 | 16.37 | 16.61 | 1,683,498 | +0.24(+1.50%) |
Jun 26, 2002 | 16.51 | 16.56 | 16.15 | 16.36 | 2,287,395 | -0.15(-0.89%) |
Jun 25, 2002 | 16.78 | 16.85 | 16.44 | 16.51 | 1,909,184 | -0.26(-1.53%) |
Jun 21, 2002 | 16.66 | 16.86 | 16.64 | 16.77 | 2,477,481 | -0.04(-0.26%) |
Jun 20, 2002 | 16.78 | 17.01 | 16.78 | 16.81 | 1,815,121 | -0.12(-0.72%) |
Jun 19, 2002 | 16.99 | 17.11 | 16.88 | 16.93 | 1,429,071 | -0.17(-1.00%) |
Jun 18, 2002 | 16.97 | 17.14 | 16.96 | 17.10 | 1,942,498 | +0.13(+0.76%) |
Jun 17, 2002 | 16.53 | 17.07 | 16.48 | 16.97 | 2,711,495 | +0.62(+3.78%) |
Jun 14, 2002 | 16.10 | 16.47 | 15.90 | 16.36 | 1,786,543 | -0.16(-0.96%) |
Jun 12, 2002 | 16.53 | 16.59 | 16.39 | 16.52 | 1,815,284 | +0.10(+0.63%) |
Jun 11, 2002 | 16.56 | 16.77 | 16.41 | 16.41 | 244,955 | -0.10(-0.63%) |
Jun 10, 2002 | 16.26 | 16.59 | 16.23 | 16.52 | 2,101,719 | +0.22(+1.35%) |
Jun 07, 2002 | 16.04 | 16.36 | 16.01 | 16.29 | 2,206,397 | +0.21(+1.33%) |
Jun 06, 2002 | 16.48 | 16.48 | 16.07 | 16.08 | 1,457,976 | -0.35(-2.12%) |
Jun 05, 2002 | 16.26 | 16.45 | 16.26 | 16.43 | 1,622,586 | -0.29(-1.72%) |
May 31, 2002 | 16.76 | 16.87 | 16.63 | 16.72 | 1,639,079 | +0.00(+0.00%) |
May 28, 2002 | 17.17 | 17.27 | 16.71 | 16.72 | 2,014,188 | -0.49(-2.85%) |
May 27, 2002 | 17.39 | 17.45 | 17.20 | 17.21 | 1,629,444 | +0.00(+0.00%) |
May 24, 2002 | 17.39 | 17.45 | 17.20 | 17.21 | 1,628,791 | -0.15(-0.88%) |
May 23, 2002 | 17.21 | 17.37 | 17.12 | 17.36 | 1,575,228 | +0.30(+1.76%) |
May 22, 2002 | 17.08 | 17.18 | 16.88 | 17.06 | 1,299,571 | -0.06(-0.32%) |
May 21, 2002 | 17.20 | 17.38 | 16.99 | 17.12 | 3,000,053 | -0.09(-0.50%) |
May 20, 2002 | 17.38 | 17.38 | 17.15 | 17.20 | 1,937,435 | -0.23(-1.33%) |
May 17, 2002 | 17.39 | 17.51 | 17.37 | 17.43 | 1,553,835 | +0.07(+0.42%) |
May 16, 2002 | 17.48 | 17.51 | 17.31 | 17.36 | 2,622,821 | -0.05(-0.28%) |
May 15, 2002 | 17.39 | 17.48 | 17.30 | 17.41 | 2,024,966 | -0.01(-0.04%) |
May 14, 2002 | 17.29 | 17.42 | 17.21 | 17.42 | 2,961,840 | +0.27(+1.57%) |
May 13, 2002 | 17.04 | 17.26 | 16.99 | 17.15 | 3,616,035 | +0.09(+0.50%) |
May 10, 2002 | 17.38 | 17.38 | 17.05 | 17.06 | 1,298,264 | -0.18(-1.03%) |
May 09, 2002 | 17.33 | 17.33 | 17.21 | 17.24 | 1,942,171 | -0.16(-0.92%) |
May 08, 2002 | 17.57 | 17.73 | 17.26 | 17.40 | 3,877,811 | +0.03(+0.18%) |
May 07, 2002 | 17.64 | 17.64 | 17.33 | 17.37 | 2,750,198 | -0.14(-0.80%) |
May 06, 2002 | 17.76 | 17.85 | 17.48 | 17.51 | 2,782,532 | -0.25(-1.41%) |
May 03, 2002 | 17.79 | 18.00 | 17.74 | 17.76 | 3,904,919 | +0.09(+0.52%) |
May 02, 2002 | 17.35 | 17.79 | 17.33 | 17.67 | 3,592,356 | +0.24(+1.41%) |