Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.97 | 14.14 | 13.33 | 13.66 | 1,191,227 | -0.31(-2.20%) |
Jul 30, 2002 | 14.03 | 14.21 | 13.46 | 13.97 | 1,631,210 | +0.42(+3.11%) |
Jul 29, 2002 | 12.89 | 13.57 | 12.80 | 13.55 | 1,146,989 | +1.09(+8.73%) |
Jul 26, 2002 | 13.02 | 13.27 | 12.37 | 12.46 | 1,508,302 | -0.43(-3.33%) |
Jul 25, 2002 | 12.65 | 13.20 | 11.97 | 12.89 | 1,799,496 | +0.31(+2.44%) |
Jul 24, 2002 | 12.02 | 12.94 | 11.58 | 12.59 | 2,322,824 | +0.36(+2.94%) |
Jul 23, 2002 | 12.81 | 13.06 | 11.96 | 12.23 | 1,502,715 | -0.43(-3.40%) |
Jul 22, 2002 | 13.79 | 14.08 | 12.57 | 12.66 | 1,862,090 | -1.13(-8.21%) |
Jul 19, 2002 | 14.10 | 14.21 | 13.51 | 13.79 | 1,595,865 | -0.64(-4.44%) |
Jul 17, 2002 | 15.36 | 15.58 | 14.15 | 14.43 | 1,783,534 | -0.85(-5.57%) |
Jul 12, 2002 | 15.26 | 15.48 | 14.76 | 15.28 | 1,881,359 | +0.21(+1.40%) |
Jul 11, 2002 | 15.59 | 15.61 | 14.65 | 15.07 | 1,759,819 | -0.50(-3.21%) |
Jul 10, 2002 | 16.02 | 16.49 | 15.46 | 15.57 | 1,964,818 | -0.46(-2.85%) |
Jul 09, 2002 | 16.80 | 17.04 | 16.52 | 16.02 | 1,296,120 | -0.56(-3.38%) |
Jul 08, 2002 | 16.84 | 16.84 | 16.59 | 16.59 | 1,138,894 | -0.17(-0.99%) |
Jul 05, 2002 | 16.09 | 16.97 | 16.09 | 16.75 | 769,486 | +0.88(+5.53%) |
Jul 04, 2002 | 16.04 | 16.27 | 15.46 | 15.88 | 2,045,426 | +0.00(+0.00%) |
Jul 03, 2002 | 16.04 | 16.27 | 15.46 | 15.88 | 2,045,426 | +0.07(+0.44%) |
Jul 02, 2002 | 16.62 | 16.80 | 15.79 | 15.80 | 2,159,099 | -0.74(-4.45%) |
Jul 01, 2002 | 17.53 | 17.53 | 16.45 | 16.54 | 1,259,978 | -1.00(-5.70%) |
Jun 28, 2002 | 16.66 | 17.54 | 16.52 | 17.54 | 1,990,927 | +1.05(+6.38%) |
Jun 27, 2002 | 16.75 | 16.99 | 16.05 | 16.49 | 1,909,178 | -0.07(-0.42%) |
Jun 26, 2002 | 16.75 | 17.00 | 16.14 | 16.56 | 2,329,893 | -0.96(-5.51%) |
Jun 25, 2002 | 18.33 | 18.37 | 17.45 | 17.52 | 1,426,553 | -0.39(-2.15%) |
Jun 21, 2002 | 18.02 | 18.50 | 18.02 | 17.91 | 2,201,512 | -0.44(-2.39%) |
Jun 20, 2002 | 18.73 | 18.73 | 18.20 | 18.35 | 1,604,303 | -0.38(-2.01%) |
Jun 19, 2002 | 19.34 | 19.44 | 18.68 | 18.73 | 1,464,976 | -0.83(-4.26%) |
Jun 18, 2002 | 19.43 | 19.80 | 19.30 | 19.56 | 1,093,174 | +0.04(+0.22%) |
Jun 17, 2002 | 18.99 | 19.70 | 18.99 | 19.52 | 1,640,673 | +0.61(+3.20%) |
Jun 14, 2002 | 19.52 | 19.60 | 18.64 | 18.91 | 2,152,828 | -1.35(-6.67%) |
Jun 12, 2002 | 21.44 | 21.44 | 20.16 | 20.26 | 1,719,116 | -1.24(-5.75%) |
Jun 11, 2002 | 22.06 | 22.24 | 21.50 | 21.50 | 1,299,313 | -0.52(-2.35%) |
Jun 10, 2002 | 21.66 | 22.18 | 21.38 | 22.01 | 1,563,713 | +0.35(+1.62%) |
Jun 07, 2002 | 21.50 | 21.85 | 21.38 | 21.66 | 1,355,978 | +0.17(+0.77%) |
Jun 06, 2002 | 21.84 | 21.86 | 21.30 | 21.50 | 666,188 | -0.25(-1.13%) |
Jun 05, 2002 | 21.38 | 22.01 | 21.37 | 21.74 | 994,209 | -1.28(-5.56%) |
May 31, 2002 | 22.67 | 23.43 | 22.61 | 23.02 | 834,816 | -0.18(-0.79%) |
May 28, 2002 | 23.42 | 23.84 | 23.11 | 23.21 | 784,992 | +0.01(+0.04%) |
May 27, 2002 | 23.37 | 23.90 | 23.20 | 23.20 | 773,590 | +0.00(+0.00%) |
May 24, 2002 | 23.37 | 23.90 | 23.20 | 23.20 | 773,590 | +0.06(+0.27%) |
May 23, 2002 | 22.85 | 23.24 | 22.77 | 23.14 | 785,106 | +0.47(+2.09%) |
May 22, 2002 | 22.77 | 23.02 | 22.45 | 22.66 | 908,356 | -0.19(-0.84%) |
May 21, 2002 | 23.11 | 23.65 | 22.71 | 22.86 | 1,340,358 | -0.14(-0.61%) |
May 20, 2002 | 23.42 | 23.43 | 22.50 | 23.00 | 1,802,802 | -0.87(-3.64%) |
May 17, 2002 | 23.82 | 24.09 | 23.73 | 23.87 | 859,558 | +0.03(+0.11%) |
May 16, 2002 | 24.03 | 24.37 | 23.68 | 23.84 | 1,002,190 | -0.25(-1.02%) |
May 15, 2002 | 23.08 | 24.30 | 23.04 | 24.08 | 2,109,274 | +1.02(+4.41%) |
May 14, 2002 | 22.85 | 23.15 | 22.72 | 23.07 | 1,244,472 | +0.44(+1.94%) |
May 13, 2002 | 22.31 | 23.05 | 22.11 | 22.63 | 1,872,351 | +0.54(+2.42%) |
May 10, 2002 | 22.80 | 22.80 | 21.93 | 22.09 | 1,458,478 | -0.71(-3.12%) |
May 09, 2002 | 23.33 | 23.33 | 22.80 | 22.80 | 988,622 | -0.51(-2.18%) |
May 08, 2002 | 23.20 | 23.48 | 22.80 | 23.31 | 2,169,132 | +0.30(+1.30%) |
May 07, 2002 | 23.66 | 23.73 | 23.01 | 23.01 | 1,392,691 | -0.56(-2.38%) |
May 06, 2002 | 23.68 | 24.27 | 23.57 | 23.58 | 1,162,723 | +0.04(+0.19%) |
May 03, 2002 | 24.02 | 24.21 | 23.36 | 23.53 | 1,721,054 | -0.49(-2.04%) |
May 02, 2002 | 24.51 | 24.58 | 23.85 | 24.02 | 1,666,669 | -0.63(-2.56%) |