Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.56 | 16.81 | 16.37 | 16.74 | 4,174,470 | +0.28(+1.72%) |
Jul 30, 2002 | 16.66 | 16.81 | 16.08 | 16.46 | 2,154,523 | -0.20(-1.20%) |
Jul 29, 2002 | 16.29 | 16.69 | 16.15 | 16.66 | 11,737,490 | +0.68(+4.24%) |
Jul 26, 2002 | 16.22 | 16.26 | 15.75 | 15.98 | 4,014,019 | -0.01(-0.09%) |
Jul 25, 2002 | 15.87 | 16.33 | 15.22 | 15.99 | 5,240,818 | +0.15(+0.92%) |
Jul 24, 2002 | 14.83 | 15.85 | 14.53 | 15.85 | 4,085,138 | +0.74(+4.90%) |
Jul 23, 2002 | 14.56 | 15.36 | 14.39 | 15.11 | 4,568,370 | +0.57(+3.95%) |
Jul 22, 2002 | 14.74 | 14.96 | 14.01 | 14.53 | 5,030,786 | -0.06(-0.43%) |
Jul 19, 2002 | 15.33 | 15.38 | 14.49 | 14.60 | 4,257,731 | -0.78(-5.08%) |
Jul 17, 2002 | 15.81 | 16.02 | 14.94 | 15.38 | 6,808,467 | -1.52(-9.01%) |
Jul 12, 2002 | 17.55 | 17.55 | 16.78 | 16.90 | 7,183,141 | -0.82(-4.64%) |
Jul 11, 2002 | 18.33 | 18.40 | 17.34 | 17.72 | 5,611,012 | -0.53(-2.92%) |
Jul 10, 2002 | 18.37 | 18.48 | 18.01 | 18.26 | 3,502,311 | -0.17(-0.90%) |
Jul 09, 2002 | 18.66 | 18.64 | 18.24 | 18.42 | 2,189,360 | -0.24(-1.30%) |
Jul 08, 2002 | 18.48 | 18.66 | 18.48 | 18.66 | 2,641,513 | +0.19(+1.01%) |
Jul 05, 2002 | 18.26 | 18.60 | 18.13 | 18.48 | 1,177,218 | +0.39(+2.18%) |
Jul 04, 2002 | 18.24 | 18.24 | 17.64 | 18.08 | 3,073,285 | +0.00(+0.00%) |
Jul 03, 2002 | 18.24 | 18.24 | 17.64 | 18.08 | 3,073,285 | -0.16(-0.87%) |
Jul 02, 2002 | 18.61 | 18.64 | 18.02 | 18.24 | 2,554,783 | -0.32(-1.71%) |
Jul 01, 2002 | 18.62 | 18.71 | 18.42 | 18.56 | 2,649,897 | -0.19(-1.03%) |
Jun 28, 2002 | 18.60 | 18.75 | 18.54 | 18.75 | 3,960,102 | +0.16(+0.86%) |
Jun 27, 2002 | 18.63 | 18.66 | 18.37 | 18.60 | 3,023,271 | +0.06(+0.30%) |
Jun 26, 2002 | 18.13 | 18.61 | 18.02 | 18.54 | 3,410,087 | +0.13(+0.71%) |
Jun 25, 2002 | 18.71 | 18.78 | 18.23 | 18.41 | 2,931,048 | -0.17(-0.89%) |
Jun 21, 2002 | 18.47 | 18.71 | 18.47 | 18.57 | 6,518,354 | -0.24(-1.29%) |
Jun 20, 2002 | 18.34 | 18.88 | 18.16 | 18.82 | 6,620,407 | +0.47(+2.56%) |
Jun 19, 2002 | 18.24 | 18.69 | 18.19 | 18.35 | 4,552,903 | +0.03(+0.15%) |
Jun 18, 2002 | 18.68 | 18.73 | 18.26 | 18.32 | 3,889,272 | -0.06(-0.34%) |
Jun 17, 2002 | 18.08 | 18.54 | 18.05 | 18.38 | 2,683,433 | +0.41(+2.27%) |
Jun 14, 2002 | 17.92 | 18.16 | 17.56 | 17.97 | 2,729,111 | -0.07(-0.38%) |
Jun 12, 2002 | 18.20 | 18.20 | 17.89 | 18.04 | 1,934,373 | -0.16(-0.87%) |
Jun 11, 2002 | 18.40 | 18.57 | 18.04 | 18.20 | 2,039,027 | -0.03(-0.19%) |
Jun 10, 2002 | 18.29 | 18.39 | 18.04 | 18.24 | 1,571,840 | +0.03(+0.19%) |
Jun 07, 2002 | 17.71 | 18.39 | 17.64 | 18.20 | 3,804,565 | +0.49(+2.77%) |
Jun 06, 2002 | 18.13 | 18.16 | 17.64 | 17.71 | 2,403,872 | -0.34(-1.88%) |
Jun 05, 2002 | 17.88 | 18.12 | 17.74 | 18.05 | 3,596,124 | -0.39(-2.14%) |
May 31, 2002 | 18.33 | 18.62 | 18.33 | 18.44 | 2,483,664 | -0.22(-1.19%) |
May 28, 2002 | 18.82 | 18.82 | 18.42 | 18.66 | 2,477,448 | +0.02(+0.11%) |
May 27, 2002 | 18.82 | 18.82 | 18.64 | 18.64 | 2,227,521 | +0.00(+0.00%) |
May 24, 2002 | 18.82 | 18.82 | 18.64 | 18.64 | 2,227,521 | -0.12(-0.63%) |
May 23, 2002 | 18.50 | 18.82 | 18.42 | 18.76 | 3,578,200 | +0.22(+1.19%) |
May 22, 2002 | 18.37 | 18.60 | 18.36 | 18.54 | 2,681,265 | +0.13(+0.71%) |
May 21, 2002 | 18.75 | 18.78 | 18.35 | 18.41 | 3,731,134 | -0.26(-1.37%) |
May 20, 2002 | 18.68 | 18.78 | 18.48 | 18.66 | 3,301,964 | -0.01(-0.07%) |
May 17, 2002 | 18.40 | 18.71 | 18.19 | 18.68 | 3,227,087 | +0.37(+2.00%) |
May 16, 2002 | 18.54 | 18.57 | 18.23 | 18.31 | 5,122,142 | -0.28(-1.53%) |
May 15, 2002 | 18.38 | 18.68 | 18.35 | 18.60 | 5,375,394 | -0.10(-0.52%) |
May 14, 2002 | 18.50 | 18.88 | 18.37 | 18.69 | 4,292,568 | +0.12(+0.63%) |
May 13, 2002 | 18.55 | 18.66 | 18.42 | 18.57 | 2,370,626 | -0.04(-0.22%) |
May 10, 2002 | 18.89 | 18.91 | 18.53 | 18.62 | 3,884,068 | -0.16(-0.85%) |
May 09, 2002 | 18.96 | 18.96 | 18.47 | 18.78 | 11,113,033 | -1.15(-5.76%) |
May 08, 2002 | 20.21 | 20.26 | 19.65 | 19.92 | 4,335,788 | -0.12(-0.59%) |
May 07, 2002 | 20.04 | 20.10 | 19.59 | 20.04 | 5,141,223 | +0.19(+0.94%) |
May 06, 2002 | 20.24 | 20.36 | 19.78 | 19.85 | 3,864,409 | -0.26(-1.31%) |
May 03, 2002 | 19.95 | 20.21 | 19.72 | 20.12 | 2,671,869 | +0.13(+0.66%) |
May 02, 2002 | 19.58 | 20.01 | 19.30 | 19.99 | 2,345,185 | +0.41(+2.09%) |