Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.40 | 17.75 | 17.00 | 17.75 | 3,023,028 | -0.02(-0.13%) |
Jul 30, 2002 | 17.20 | 17.86 | 17.14 | 17.77 | 3,070,207 | +0.02(+0.13%) |
Jul 29, 2002 | 17.42 | 17.77 | 17.34 | 17.75 | 3,380,210 | +0.93(+5.50%) |
Jul 26, 2002 | 16.58 | 16.90 | 16.41 | 16.82 | 3,629,236 | +0.82(+5.14%) |
Jul 25, 2002 | 15.10 | 16.30 | 14.94 | 16.00 | 2,861,462 | +0.48(+3.07%) |
Jul 24, 2002 | 14.20 | 15.73 | 14.09 | 15.53 | 2,551,459 | +0.76(+5.14%) |
Jul 23, 2002 | 14.67 | 14.94 | 14.33 | 14.77 | 2,437,294 | -0.52(-3.41%) |
Jul 22, 2002 | 15.68 | 16.00 | 14.99 | 15.29 | 2,292,641 | -0.35(-2.24%) |
Jul 19, 2002 | 16.04 | 16.39 | 15.50 | 15.64 | 2,937,571 | -0.79(-4.79%) |
Jul 17, 2002 | 16.00 | 16.63 | 15.98 | 16.42 | 3,326,577 | -0.72(-4.19%) |
Jul 12, 2002 | 17.11 | 17.34 | 16.77 | 17.14 | 2,544,782 | -0.29(-1.68%) |
Jul 11, 2002 | 16.76 | 17.43 | 16.40 | 17.43 | 2,203,178 | +0.11(+0.65%) |
Jul 10, 2002 | 18.22 | 18.24 | 17.26 | 17.32 | 1,808,387 | -0.90(-4.96%) |
Jul 09, 2002 | 18.53 | 18.65 | 18.27 | 18.23 | 2,050,736 | -0.31(-1.65%) |
Jul 08, 2002 | 18.33 | 18.65 | 18.16 | 18.53 | 1,815,508 | +0.02(+0.10%) |
Jul 05, 2002 | 18.12 | 18.53 | 18.11 | 18.51 | 1,407,141 | +0.37(+2.06%) |
Jul 04, 2002 | 18.18 | 18.29 | 17.86 | 18.14 | 2,915,762 | +0.00(+0.00%) |
Jul 03, 2002 | 18.18 | 18.29 | 17.86 | 18.14 | 2,915,762 | -0.30(-1.63%) |
Jul 02, 2002 | 18.81 | 18.95 | 18.33 | 18.44 | 2,464,667 | -0.60(-3.16%) |
Jul 01, 2002 | 19.32 | 19.36 | 18.93 | 19.04 | 1,932,121 | -0.34(-1.76%) |
Jun 28, 2002 | 19.28 | 19.46 | 19.26 | 19.39 | 2,085,453 | -0.02(-0.12%) |
Jun 27, 2002 | 19.21 | 19.41 | 18.92 | 19.41 | 3,849,109 | +0.67(+3.57%) |
Jun 26, 2002 | 18.33 | 18.78 | 18.33 | 18.74 | 2,356,511 | +0.40(+2.21%) |
Jun 25, 2002 | 18.46 | 18.60 | 18.33 | 18.33 | 1,810,389 | -0.13(-0.73%) |
Jun 21, 2002 | 18.71 | 18.82 | 18.70 | 18.47 | 2,662,063 | +0.11(+0.61%) |
Jun 20, 2002 | 18.77 | 18.85 | 18.36 | 18.36 | 2,181,592 | -0.03(-0.15%) |
Jun 19, 2002 | 18.26 | 18.55 | 18.23 | 18.38 | 1,811,725 | -0.13(-0.73%) |
Jun 18, 2002 | 18.47 | 18.64 | 18.42 | 18.52 | 3,469,227 | -0.07(-0.36%) |
Jun 17, 2002 | 18.18 | 18.60 | 18.14 | 18.59 | 2,512,959 | +0.93(+5.24%) |
Jun 14, 2002 | 17.55 | 17.70 | 17.43 | 17.66 | 3,018,800 | -0.13(-0.76%) |
Jun 12, 2002 | 17.64 | 18.04 | 17.58 | 17.79 | 4,414,592 | +0.22(+1.23%) |
Jun 11, 2002 | 18.13 | 18.13 | 17.58 | 17.58 | 3,837,982 | -0.85(-4.61%) |
Jun 10, 2002 | 18.42 | 18.67 | 18.29 | 18.43 | 4,003,999 | +0.70(+3.95%) |
Jun 07, 2002 | 17.40 | 17.96 | 17.36 | 17.73 | 2,964,722 | +0.41(+2.36%) |
Jun 06, 2002 | 17.59 | 17.60 | 17.21 | 17.32 | 3,098,025 | -0.62(-3.48%) |
Jun 05, 2002 | 17.86 | 17.97 | 17.78 | 17.94 | 2,434,846 | -0.37(-2.01%) |
May 31, 2002 | 18.24 | 18.58 | 18.19 | 18.31 | 4,499,381 | -1.11(-5.69%) |
May 28, 2002 | 19.34 | 19.52 | 19.31 | 19.42 | 4,188,487 | +0.30(+1.57%) |
May 27, 2002 | 19.43 | 19.68 | 18.96 | 19.12 | 10,072,533 | +0.00(+0.00%) |
May 24, 2002 | 19.43 | 19.68 | 18.96 | 19.12 | 10,072,533 | -1.73(-8.30%) |
May 23, 2002 | 21.11 | 21.12 | 20.58 | 20.85 | 3,584,282 | -0.70(-3.25%) |
May 22, 2002 | 21.42 | 21.56 | 21.31 | 21.55 | 1,191,274 | +0.27(+1.25%) |
May 21, 2002 | 21.38 | 21.43 | 21.24 | 21.28 | 1,678,866 | -0.08(-0.38%) |
May 20, 2002 | 21.34 | 21.57 | 21.29 | 21.36 | 1,798,372 | -0.07(-0.34%) |
May 17, 2002 | 21.30 | 21.43 | 21.19 | 21.43 | 2,251,248 | +0.01(+0.06%) |
May 16, 2002 | 21.50 | 21.55 | 21.36 | 21.42 | 2,448,866 | -0.19(-0.89%) |
May 15, 2002 | 21.66 | 21.78 | 21.55 | 21.61 | 1,530,653 | +0.07(+0.33%) |
May 14, 2002 | 21.57 | 21.62 | 21.31 | 21.54 | 1,334,592 | -0.08(-0.37%) |
May 13, 2002 | 21.54 | 21.68 | 21.45 | 21.62 | 1,359,962 | +0.34(+1.58%) |
May 10, 2002 | 21.59 | 21.59 | 21.25 | 21.29 | 963,835 | -0.09(-0.42%) |
May 09, 2002 | 21.46 | 21.55 | 21.30 | 21.38 | 1,326,580 | -0.21(-0.98%) |
May 08, 2002 | 21.50 | 21.59 | 21.37 | 21.59 | 1,444,973 | +0.36(+1.67%) |
May 07, 2002 | 21.24 | 21.29 | 21.11 | 21.23 | 1,363,300 | -0.05(-0.25%) |
May 06, 2002 | 21.28 | 21.46 | 21.13 | 21.29 | 1,435,849 | -0.09(-0.40%) |
May 03, 2002 | 21.60 | 21.63 | 21.28 | 21.37 | 1,477,687 | -0.09(-0.40%) |
May 02, 2002 | 21.57 | 21.72 | 21.42 | 21.46 | 1,280,959 | -0.23(-1.06%) |