Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.91 | 16.13 | 15.69 | 16.10 | 3,344,323 | +0.29(+1.86%) |
Jul 30, 2002 | 15.82 | 15.87 | 15.45 | 15.80 | 3,139,565 | -0.02(-0.12%) |
Jul 29, 2002 | 15.26 | 15.82 | 15.02 | 15.82 | 4,334,829 | +1.04(+7.05%) |
Jul 26, 2002 | 14.16 | 14.78 | 14.10 | 14.78 | 3,342,528 | +0.68(+4.83%) |
Jul 25, 2002 | 13.79 | 14.20 | 13.48 | 14.10 | 3,557,565 | +0.32(+2.36%) |
Jul 24, 2002 | 12.90 | 13.80 | 12.85 | 13.77 | 5,153,207 | +0.37(+2.79%) |
Jul 23, 2002 | 13.64 | 13.70 | 13.06 | 13.40 | 5,173,275 | -0.25(-1.80%) |
Jul 22, 2002 | 13.67 | 13.79 | 13.18 | 13.64 | 4,183,422 | -0.03(-0.22%) |
Jul 19, 2002 | 13.85 | 13.91 | 13.58 | 13.67 | 2,614,700 | -1.16(-7.81%) |
Jul 17, 2002 | 15.17 | 15.23 | 14.61 | 14.83 | 2,433,599 | -0.49(-3.20%) |
Jul 12, 2002 | 15.69 | 15.75 | 15.13 | 15.32 | 2,258,372 | -0.42(-2.69%) |
Jul 11, 2002 | 15.94 | 16.03 | 15.48 | 15.75 | 3,290,645 | -0.22(-1.38%) |
Jul 10, 2002 | 16.55 | 16.55 | 15.89 | 15.97 | 2,452,036 | -0.44(-2.69%) |
Jul 09, 2002 | 16.66 | 16.66 | 16.41 | 16.41 | 2,716,018 | -0.25(-1.51%) |
Jul 08, 2002 | 16.40 | 16.66 | 16.40 | 16.66 | 1,515,534 | +0.29(+1.76%) |
Jul 05, 2002 | 16.12 | 16.43 | 16.06 | 16.37 | 1,708,218 | +0.28(+1.71%) |
Jul 04, 2002 | 16.40 | 16.41 | 15.94 | 16.10 | 1,946,096 | +0.00(+0.00%) |
Jul 03, 2002 | 16.40 | 16.41 | 15.94 | 16.10 | 1,946,096 | -0.36(-2.20%) |
Jul 02, 2002 | 16.44 | 16.57 | 16.36 | 16.46 | 2,088,692 | -0.05(-0.30%) |
Jul 01, 2002 | 16.64 | 16.70 | 16.42 | 16.51 | 2,263,104 | -0.23(-1.36%) |
Jun 28, 2002 | 16.62 | 16.78 | 16.52 | 16.73 | 2,857,636 | +0.11(+0.66%) |
Jun 27, 2002 | 16.49 | 16.67 | 16.39 | 16.62 | 1,681,950 | +0.25(+1.50%) |
Jun 26, 2002 | 16.52 | 16.57 | 16.17 | 16.38 | 2,285,293 | -0.15(-0.89%) |
Jun 25, 2002 | 16.79 | 16.87 | 16.46 | 16.52 | 1,907,429 | -0.26(-1.53%) |
Jun 21, 2002 | 16.67 | 16.87 | 16.66 | 16.78 | 2,475,203 | -0.04(-0.25%) |
Jun 20, 2002 | 16.79 | 17.02 | 16.79 | 16.82 | 1,813,452 | -0.12(-0.72%) |
Jun 19, 2002 | 17.01 | 17.12 | 16.89 | 16.95 | 1,427,757 | -0.17(-1.00%) |
Jun 18, 2002 | 16.99 | 17.16 | 16.97 | 17.12 | 1,940,712 | +0.13(+0.76%) |
Jun 17, 2002 | 16.55 | 17.08 | 16.49 | 16.99 | 2,709,003 | +0.62(+3.78%) |
Jun 14, 2002 | 16.11 | 16.49 | 15.91 | 16.37 | 1,784,900 | -0.16(-0.96%) |
Jun 12, 2002 | 16.55 | 16.61 | 16.41 | 16.53 | 1,813,615 | +0.10(+0.63%) |
Jun 11, 2002 | 16.58 | 16.78 | 16.43 | 16.43 | 244,730 | -0.10(-0.63%) |
Jun 10, 2002 | 16.27 | 16.61 | 16.25 | 16.53 | 2,099,787 | +0.22(+1.35%) |
Jun 07, 2002 | 16.06 | 16.37 | 16.03 | 16.31 | 2,204,368 | +0.21(+1.33%) |
Jun 06, 2002 | 16.49 | 16.49 | 16.09 | 16.10 | 1,456,635 | -0.35(-2.12%) |
Jun 05, 2002 | 16.27 | 16.46 | 16.27 | 16.44 | 1,621,094 | -0.29(-1.72%) |
May 31, 2002 | 16.78 | 16.89 | 16.64 | 16.73 | 1,637,573 | +0.00(+0.00%) |
May 28, 2002 | 17.19 | 17.28 | 16.72 | 16.73 | 2,012,337 | -0.49(-2.85%) |
May 27, 2002 | 17.41 | 17.46 | 17.22 | 17.22 | 1,627,947 | +0.00(+0.00%) |
May 24, 2002 | 17.41 | 17.46 | 17.22 | 17.22 | 1,627,294 | -0.15(-0.88%) |
May 23, 2002 | 17.23 | 17.38 | 17.13 | 17.38 | 1,573,780 | +0.30(+1.76%) |
May 22, 2002 | 17.10 | 17.19 | 16.89 | 17.08 | 1,298,376 | -0.06(-0.32%) |
May 21, 2002 | 17.21 | 17.40 | 17.01 | 17.13 | 2,997,295 | -0.09(-0.50%) |
May 20, 2002 | 17.40 | 17.40 | 17.16 | 17.22 | 1,935,654 | -0.23(-1.33%) |
May 17, 2002 | 17.41 | 17.53 | 17.38 | 17.45 | 1,552,406 | +0.07(+0.42%) |
May 16, 2002 | 17.50 | 17.53 | 17.33 | 17.38 | 2,620,410 | -0.05(-0.28%) |
May 15, 2002 | 17.41 | 17.50 | 17.32 | 17.43 | 2,023,105 | -0.01(-0.03%) |
May 14, 2002 | 17.30 | 17.44 | 17.22 | 17.43 | 2,959,117 | +0.27(+1.57%) |
May 13, 2002 | 17.05 | 17.27 | 17.01 | 17.16 | 3,612,711 | +0.09(+0.50%) |
May 10, 2002 | 17.39 | 17.39 | 17.07 | 17.08 | 1,297,071 | -0.18(-1.03%) |
May 09, 2002 | 17.35 | 17.35 | 17.22 | 17.25 | 1,940,386 | -0.16(-0.91%) |
May 08, 2002 | 17.59 | 17.74 | 17.27 | 17.41 | 3,874,246 | +0.03(+0.18%) |
May 07, 2002 | 17.65 | 17.65 | 17.35 | 17.38 | 2,747,670 | -0.14(-0.80%) |
May 06, 2002 | 17.77 | 17.87 | 17.50 | 17.52 | 2,779,974 | -0.25(-1.41%) |
May 03, 2002 | 17.81 | 18.02 | 17.76 | 17.77 | 3,901,329 | +0.09(+0.52%) |
May 02, 2002 | 17.37 | 17.81 | 17.35 | 17.68 | 3,589,053 | +0.25(+1.41%) |