Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.27 | 15.03 | 14.22 | 14.66 | 2,633,204 | +0.14(+0.99%) |
Jul 30, 2002 | 14.43 | 14.82 | 14.02 | 14.52 | 3,604,377 | +0.03(+0.19%) |
Jul 29, 2002 | 13.93 | 14.65 | 13.90 | 14.49 | 3,538,496 | +0.99(+7.30%) |
Jul 26, 2002 | 13.46 | 14.21 | 13.13 | 13.51 | 3,192,493 | +0.16(+1.21%) |
Jul 25, 2002 | 13.99 | 14.13 | 13.15 | 13.35 | 3,449,391 | -0.74(-5.22%) |
Jul 24, 2002 | 13.00 | 14.09 | 12.60 | 14.08 | 6,538,910 | +1.00(+7.61%) |
Jul 23, 2002 | 14.39 | 14.49 | 12.39 | 13.09 | 7,137,018 | -1.26(-8.81%) |
Jul 22, 2002 | 14.56 | 14.99 | 13.90 | 14.35 | 2,902,479 | -0.24(-1.66%) |
Jul 19, 2002 | 15.11 | 15.20 | 14.35 | 14.59 | 3,488,750 | -1.17(-7.40%) |
Jul 17, 2002 | 15.52 | 15.79 | 14.99 | 15.76 | 4,291,445 | +0.06(+0.40%) |
Jul 12, 2002 | 16.01 | 16.09 | 15.35 | 15.69 | 4,316,979 | -0.05(-0.34%) |
Jul 11, 2002 | 15.18 | 15.81 | 14.60 | 15.75 | 7,763,248 | +0.66(+4.40%) |
Jul 10, 2002 | 15.37 | 16.04 | 14.83 | 15.09 | 6,683,696 | -0.25(-1.64%) |
Jul 09, 2002 | 15.58 | 15.93 | 15.26 | 15.34 | 3,123,474 | -0.24(-1.55%) |
Jul 08, 2002 | 16.29 | 16.30 | 15.38 | 15.58 | 2,290,785 | -0.71(-4.35%) |
Jul 05, 2002 | 14.84 | 16.40 | 14.55 | 16.29 | 2,392,808 | +1.90(+13.22%) |
Jul 04, 2002 | 14.84 | 15.09 | 13.61 | 14.39 | 6,540,083 | +0.00(+0.00%) |
Jul 03, 2002 | 14.84 | 15.09 | 13.61 | 14.39 | 6,531,832 | -0.42(-2.85%) |
Jul 02, 2002 | 14.91 | 15.58 | 14.44 | 14.81 | 9,037,926 | -0.03(-0.18%) |
Jul 01, 2002 | 16.47 | 17.17 | 14.75 | 14.83 | 10,593,140 | -1.81(-10.88%) |
Jun 28, 2002 | 15.17 | 16.84 | 14.82 | 16.65 | 9,866,155 | +1.17(+7.53%) |
Jun 27, 2002 | 15.61 | 15.86 | 12.03 | 15.48 | 36,785,700 | +0.24(+1.59%) |
Jun 26, 2002 | 16.05 | 16.26 | 14.85 | 15.24 | 10,909,914 | -1.58(-9.39%) |
Jun 25, 2002 | 17.08 | 17.34 | 16.56 | 16.82 | 4,570,643 | -0.17(-1.00%) |
Jun 21, 2002 | 17.49 | 17.71 | 16.83 | 16.99 | 7,537,347 | -0.57(-3.27%) |
Jun 20, 2002 | 19.28 | 19.37 | 16.93 | 17.56 | 9,214,320 | -1.77(-9.14%) |
Jun 19, 2002 | 19.72 | 19.78 | 19.30 | 19.33 | 4,151,400 | -0.52(-2.62%) |
Jun 18, 2002 | 19.96 | 20.12 | 19.74 | 19.85 | 4,091,636 | -0.12(-0.58%) |
Jun 17, 2002 | 20.39 | 20.90 | 19.66 | 19.96 | 6,221,525 | -0.38(-1.85%) |
Jun 14, 2002 | 19.68 | 20.40 | 19.04 | 20.34 | 4,984,200 | +0.64(+3.23%) |
Jun 12, 2002 | 20.18 | 20.46 | 19.69 | 19.70 | 7,081,755 | -0.48(-2.36%) |
Jun 11, 2002 | 20.63 | 21.09 | 20.14 | 20.18 | 2,296,583 | -0.50(-2.43%) |
Jun 10, 2002 | 21.44 | 21.52 | 20.15 | 20.68 | 4,856,197 | -0.84(-3.92%) |
Jun 07, 2002 | 21.20 | 22.13 | 20.48 | 21.52 | 3,173,426 | +0.25(+1.18%) |
Jun 06, 2002 | 21.52 | 21.70 | 21.26 | 21.27 | 2,690,627 | -0.33(-1.54%) |
Jun 05, 2002 | 21.88 | 22.30 | 21.48 | 21.61 | 2,750,280 | -0.99(-4.37%) |
May 31, 2002 | 22.88 | 23.09 | 22.49 | 22.59 | 2,789,305 | +0.26(+1.16%) |
May 28, 2002 | 22.29 | 22.51 | 22.07 | 22.33 | 1,657,460 | +0.06(+0.28%) |
May 27, 2002 | 22.75 | 22.92 | 22.13 | 22.27 | 1,902,093 | +0.00(+0.00%) |
May 24, 2002 | 22.75 | 22.92 | 22.13 | 22.27 | 1,870,761 | -0.48(-2.09%) |
May 23, 2002 | 22.25 | 22.95 | 22.25 | 22.74 | 2,484,797 | +0.55(+2.46%) |
May 22, 2002 | 22.04 | 22.52 | 21.54 | 22.20 | 3,206,207 | +0.18(+0.81%) |
May 21, 2002 | 22.29 | 22.33 | 21.64 | 22.02 | 3,762,820 | -0.07(-0.32%) |
May 20, 2002 | 21.97 | 22.44 | 21.89 | 22.09 | 2,189,542 | +0.10(+0.45%) |
May 17, 2002 | 22.23 | 22.53 | 21.77 | 21.99 | 3,508,709 | -0.12(-0.53%) |
May 16, 2002 | 21.85 | 22.12 | 21.62 | 22.11 | 2,425,255 | +0.25(+1.15%) |
May 15, 2002 | 22.01 | 22.28 | 21.63 | 21.86 | 3,129,160 | -0.20(-0.89%) |
May 14, 2002 | 22.21 | 22.65 | 21.85 | 22.05 | 4,867,905 | +0.18(+0.82%) |
May 13, 2002 | 21.64 | 22.42 | 21.63 | 21.87 | 2,729,541 | +0.28(+1.29%) |
May 10, 2002 | 22.14 | 22.82 | 21.54 | 21.60 | 2,448,224 | -0.41(-1.87%) |
May 09, 2002 | 23.10 | 23.13 | 21.84 | 22.01 | 4,494,488 | -1.18(-5.10%) |
May 08, 2002 | 23.01 | 23.54 | 23.01 | 23.19 | 5,445,925 | +0.32(+1.41%) |
May 07, 2002 | 21.88 | 23.00 | 21.87 | 22.87 | 3,949,806 | +0.83(+3.74%) |
May 06, 2002 | 22.33 | 22.42 | 21.75 | 22.04 | 4,066,102 | -0.23(-1.05%) |
May 03, 2002 | 23.58 | 23.59 | 21.50 | 22.28 | 13,369,400 | -1.27(-5.41%) |
May 02, 2002 | 23.37 | 24.30 | 22.99 | 23.55 | 8,432,365 | -1.21(-4.89%) |