Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.75 | 15.03 | 14.51 | 15.02 | 8,591,086 | +0.27(+1.84%) |
Jul 30, 2002 | 13.98 | 14.77 | 13.93 | 14.75 | 6,351,041 | +0.85(+6.12%) |
Jul 29, 2002 | 14.08 | 14.17 | 13.62 | 13.90 | 4,706,412 | -0.01(-0.04%) |
Jul 26, 2002 | 14.09 | 14.22 | 13.73 | 13.90 | 5,163,850 | -0.15(-1.04%) |
Jul 25, 2002 | 13.66 | 14.09 | 13.46 | 14.05 | 6,523,514 | +0.39(+2.87%) |
Jul 24, 2002 | 12.44 | 13.66 | 12.12 | 13.66 | 8,885,440 | +1.15(+9.18%) |
Jul 23, 2002 | 12.81 | 13.04 | 12.39 | 12.51 | 8,673,490 | -0.27(-2.08%) |
Jul 22, 2002 | 12.65 | 13.18 | 12.46 | 12.77 | 7,258,825 | +0.31(+2.47%) |
Jul 19, 2002 | 12.91 | 12.91 | 12.27 | 12.47 | 6,540,570 | -0.81(-6.09%) |
Jul 17, 2002 | 13.25 | 13.45 | 12.99 | 13.28 | 3,564,447 | +0.08(+0.59%) |
Jul 12, 2002 | 13.56 | 13.57 | 12.87 | 13.20 | 7,070,255 | -0.38(-2.81%) |
Jul 11, 2002 | 13.20 | 13.69 | 13.18 | 13.58 | 4,029,550 | +0.27(+2.04%) |
Jul 10, 2002 | 13.74 | 13.83 | 13.22 | 13.31 | 4,670,385 | -0.43(-3.15%) |
Jul 09, 2002 | 13.96 | 14.06 | 13.74 | 13.74 | 2,794,450 | -0.18(-1.27%) |
Jul 08, 2002 | 14.14 | 14.14 | 13.92 | 13.92 | 2,668,736 | -0.22(-1.59%) |
Jul 05, 2002 | 14.09 | 14.18 | 13.93 | 14.14 | 1,372,887 | +0.10(+0.74%) |
Jul 04, 2002 | 14.13 | 14.24 | 14.03 | 14.04 | 3,716,224 | +0.00(+0.00%) |
Jul 03, 2002 | 14.13 | 14.24 | 14.03 | 14.04 | 3,716,224 | -0.15(-1.07%) |
Jul 02, 2002 | 14.12 | 14.20 | 13.97 | 14.19 | 3,676,363 | +0.07(+0.52%) |
Jul 01, 2002 | 14.18 | 14.27 | 14.04 | 14.12 | 2,477,099 | -0.18(-1.28%) |
Jun 28, 2002 | 14.05 | 14.31 | 14.01 | 14.30 | 3,046,644 | +0.26(+1.86%) |
Jun 27, 2002 | 13.83 | 14.04 | 13.76 | 14.04 | 3,426,277 | +0.32(+2.36%) |
Jun 26, 2002 | 13.76 | 13.83 | 13.57 | 13.71 | 4,013,836 | -0.14(-1.02%) |
Jun 25, 2002 | 13.98 | 14.06 | 13.75 | 13.85 | 3,627,879 | -0.36(-2.53%) |
Jun 21, 2002 | 13.65 | 14.27 | 13.65 | 14.21 | 3,315,319 | +0.14(+1.00%) |
Jun 20, 2002 | 14.19 | 14.24 | 14.07 | 14.07 | 2,488,214 | +0.00(+0.00%) |
Jun 19, 2002 | 14.09 | 14.32 | 13.98 | 14.07 | 2,629,067 | -0.07(-0.52%) |
Jun 18, 2002 | 13.97 | 14.21 | 13.96 | 14.15 | 3,223,334 | +0.21(+1.50%) |
Jun 17, 2002 | 13.77 | 13.98 | 13.74 | 13.94 | 2,961,366 | +0.17(+1.21%) |
Jun 14, 2002 | 13.95 | 13.98 | 13.65 | 13.77 | 2,266,682 | +0.04(+0.27%) |
Jun 12, 2002 | 13.75 | 13.95 | 13.64 | 13.73 | 2,836,227 | +0.07(+0.50%) |
Jun 11, 2002 | 13.67 | 13.98 | 13.65 | 13.67 | 3,313,978 | +0.07(+0.50%) |
Jun 10, 2002 | 13.45 | 13.65 | 13.35 | 13.60 | 3,691,694 | +0.21(+1.60%) |
Jun 07, 2002 | 13.44 | 13.52 | 13.26 | 13.38 | 4,428,922 | -0.05(-0.39%) |
Jun 06, 2002 | 13.95 | 13.95 | 13.38 | 13.44 | 3,036,679 | -0.39(-2.79%) |
Jun 05, 2002 | 14.07 | 14.07 | 13.70 | 13.82 | 2,365,950 | -0.27(-1.89%) |
May 31, 2002 | 14.19 | 14.29 | 14.09 | 14.09 | 2,126,595 | -0.35(-2.42%) |
May 28, 2002 | 14.62 | 14.63 | 14.34 | 14.44 | 2,510,827 | -0.07(-0.50%) |
May 27, 2002 | 14.72 | 14.74 | 14.45 | 14.51 | 2,719,137 | +0.00(+0.00%) |
May 24, 2002 | 14.72 | 14.74 | 14.45 | 14.51 | 2,719,137 | -0.14(-0.96%) |
May 23, 2002 | 14.53 | 14.74 | 14.53 | 14.65 | 3,662,566 | +0.08(+0.57%) |
May 22, 2002 | 14.14 | 14.63 | 14.14 | 14.57 | 3,406,155 | +0.46(+3.29%) |
May 21, 2002 | 14.06 | 14.16 | 13.99 | 14.10 | 2,344,295 | +0.09(+0.67%) |
May 20, 2002 | 13.85 | 14.08 | 13.85 | 14.01 | 4,016,519 | +0.21(+1.55%) |
May 17, 2002 | 14.12 | 14.19 | 13.44 | 13.80 | 8,239,240 | -0.30(-2.15%) |
May 16, 2002 | 14.49 | 14.50 | 14.05 | 14.10 | 3,387,183 | -0.34(-2.38%) |
May 15, 2002 | 14.67 | 14.67 | 14.39 | 14.44 | 3,227,933 | -0.23(-1.56%) |
May 14, 2002 | 14.64 | 14.72 | 14.53 | 14.67 | 3,209,344 | +0.00(+0.00%) |
May 13, 2002 | 14.56 | 14.78 | 14.42 | 14.67 | 3,168,525 | +0.12(+0.82%) |
May 10, 2002 | 14.72 | 14.77 | 14.51 | 14.55 | 2,711,663 | -0.15(-0.99%) |
May 09, 2002 | 14.77 | 14.89 | 14.64 | 14.70 | 3,145,721 | -0.11(-0.77%) |
May 08, 2002 | 14.76 | 14.85 | 14.57 | 14.81 | 2,536,890 | +0.06(+0.42%) |
May 07, 2002 | 14.95 | 14.95 | 14.66 | 14.75 | 2,877,429 | -0.06(-0.39%) |
May 06, 2002 | 14.75 | 14.92 | 14.71 | 14.81 | 2,858,648 | +0.11(+0.74%) |
May 03, 2002 | 14.66 | 14.71 | 14.51 | 14.70 | 2,115,097 | +0.05(+0.36%) |
May 02, 2002 | 14.56 | 14.65 | 14.38 | 14.65 | 4,649,305 | -0.05(-0.32%) |