Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.34 | 14.34 | 13.45 | 13.78 | 2,445,141 | -0.65(-4.52%) |
Jul 30, 2002 | 14.08 | 14.62 | 13.78 | 14.44 | 2,572,867 | +0.13(+0.87%) |
Jul 29, 2002 | 12.92 | 14.34 | 12.92 | 14.31 | 3,002,461 | +1.74(+13.84%) |
Jul 26, 2002 | 12.66 | 12.96 | 12.49 | 12.57 | 3,970,264 | -0.11(-0.83%) |
Jul 25, 2002 | 12.59 | 13.16 | 12.39 | 12.68 | 4,160,335 | -0.44(-3.32%) |
Jul 24, 2002 | 11.96 | 13.23 | 11.88 | 13.11 | 4,433,686 | +0.78(+6.36%) |
Jul 23, 2002 | 13.13 | 13.18 | 12.20 | 12.33 | 4,325,377 | -0.78(-5.94%) |
Jul 22, 2002 | 13.47 | 13.58 | 12.47 | 13.11 | 3,663,388 | -0.40(-2.93%) |
Jul 19, 2002 | 13.68 | 13.79 | 13.33 | 13.50 | 3,203,758 | -1.05(-7.25%) |
Jul 17, 2002 | 14.87 | 15.14 | 14.21 | 14.56 | 3,501,987 | -0.90(-5.84%) |
Jul 12, 2002 | 15.49 | 15.99 | 15.29 | 15.46 | 3,076,943 | +0.06(+0.39%) |
Jul 11, 2002 | 15.00 | 15.55 | 14.54 | 15.40 | 2,992,146 | +0.23(+1.52%) |
Jul 10, 2002 | 15.82 | 15.95 | 14.96 | 15.17 | 3,204,517 | -0.75(-4.72%) |
Jul 09, 2002 | 16.26 | 16.49 | 15.82 | 15.92 | 3,672,338 | -0.34(-2.07%) |
Jul 08, 2002 | 16.41 | 16.41 | 16.26 | 16.26 | 3,411,123 | -0.01(-0.04%) |
Jul 05, 2002 | 15.52 | 16.26 | 15.40 | 16.26 | 1,945,160 | +0.91(+5.93%) |
Jul 04, 2002 | 15.10 | 15.46 | 14.72 | 15.35 | 4,369,065 | +0.00(+0.00%) |
Jul 03, 2002 | 15.10 | 15.46 | 14.72 | 15.35 | 4,369,065 | +0.25(+1.66%) |
Jul 02, 2002 | 15.20 | 15.39 | 14.24 | 15.10 | 5,012,092 | -0.10(-0.65%) |
Jul 01, 2002 | 16.33 | 16.53 | 15.16 | 15.20 | 2,988,961 | -1.12(-6.87%) |
Jun 28, 2002 | 15.33 | 16.72 | 15.29 | 16.32 | 4,812,616 | +0.82(+5.32%) |
Jun 27, 2002 | 16.49 | 16.61 | 14.37 | 15.50 | 14,024,939 | -1.16(-6.96%) |
Jun 26, 2002 | 16.61 | 16.76 | 16.39 | 16.66 | 4,355,868 | -0.18(-1.10%) |
Jun 25, 2002 | 16.88 | 17.01 | 16.61 | 16.84 | 5,830,476 | +0.30(+1.79%) |
Jun 21, 2002 | 16.32 | 16.98 | 16.31 | 16.55 | 4,698,391 | +0.02(+0.12%) |
Jun 20, 2002 | 17.33 | 17.48 | 16.48 | 16.53 | 5,668,771 | -0.80(-4.60%) |
Jun 19, 2002 | 17.71 | 17.95 | 17.28 | 17.32 | 3,903,974 | -0.47(-2.67%) |
Jun 18, 2002 | 17.46 | 17.98 | 17.45 | 17.80 | 4,070,533 | +0.18(+1.01%) |
Jun 17, 2002 | 18.03 | 18.23 | 17.44 | 17.62 | 4,411,387 | -0.18(-1.00%) |
Jun 14, 2002 | 17.81 | 17.94 | 17.27 | 17.80 | 4,935,639 | -0.77(-4.15%) |
Jun 12, 2002 | 19.45 | 19.55 | 17.02 | 18.57 | 5,142,396 | -1.22(-6.16%) |
Jun 11, 2002 | 20.09 | 20.37 | 19.74 | 19.79 | 1,878,112 | -0.30(-1.48%) |
Jun 10, 2002 | 20.27 | 20.70 | 19.97 | 20.09 | 2,925,553 | -0.02(-0.10%) |
Jun 07, 2002 | 20.47 | 20.54 | 19.88 | 20.11 | 4,513,932 | -0.49(-2.37%) |
Jun 06, 2002 | 21.76 | 21.76 | 20.44 | 20.59 | 4,172,470 | -1.17(-5.36%) |
Jun 05, 2002 | 21.29 | 21.79 | 21.26 | 21.76 | 2,958,015 | +0.01(+0.03%) |
May 31, 2002 | 21.23 | 21.81 | 21.22 | 21.75 | 1,902,080 | -0.26(-1.20%) |
May 28, 2002 | 22.37 | 22.40 | 21.89 | 22.02 | 1,638,437 | -0.29(-1.30%) |
May 27, 2002 | 22.25 | 22.45 | 22.08 | 22.31 | 1,273,008 | +0.00(+0.00%) |
May 24, 2002 | 22.25 | 22.45 | 22.08 | 22.31 | 1,263,907 | +0.10(+0.45%) |
May 23, 2002 | 21.91 | 22.22 | 21.91 | 22.21 | 1,382,076 | +0.31(+1.41%) |
May 22, 2002 | 21.75 | 21.95 | 21.66 | 21.90 | 1,567,748 | +0.13(+0.58%) |
May 21, 2002 | 21.85 | 22.02 | 21.49 | 21.77 | 2,198,943 | +0.09(+0.43%) |
May 20, 2002 | 22.18 | 22.18 | 21.62 | 21.68 | 1,682,731 | -0.40(-1.82%) |
May 17, 2002 | 22.28 | 22.38 | 21.96 | 22.08 | 3,530,050 | -0.20(-0.89%) |
May 16, 2002 | 22.25 | 22.43 | 22.00 | 22.28 | 1,878,264 | +0.07(+0.33%) |
May 15, 2002 | 21.69 | 22.41 | 21.69 | 22.21 | 1,996,736 | +0.44(+2.03%) |
May 14, 2002 | 21.49 | 21.82 | 21.28 | 21.77 | 2,232,922 | +0.67(+3.16%) |
May 13, 2002 | 20.86 | 21.13 | 20.81 | 21.10 | 2,458,035 | +0.24(+1.17%) |
May 10, 2002 | 21.60 | 21.60 | 20.80 | 20.86 | 1,498,879 | -0.74(-3.42%) |
May 09, 2002 | 21.57 | 21.82 | 21.27 | 21.60 | 2,709,390 | +0.03(+0.12%) |
May 08, 2002 | 20.44 | 21.59 | 20.44 | 21.57 | 4,281,841 | +1.31(+6.44%) |
May 07, 2002 | 19.94 | 20.40 | 19.84 | 20.26 | 3,250,328 | +0.41(+2.06%) |
May 06, 2002 | 20.19 | 20.36 | 19.84 | 19.86 | 1,951,531 | -0.33(-1.63%) |
May 03, 2002 | 20.55 | 20.55 | 19.95 | 20.19 | 2,430,578 | -0.37(-1.80%) |
May 02, 2002 | 20.77 | 20.97 | 20.53 | 20.55 | 1,726,419 | -0.13(-0.61%) |