Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.71 | 12.93 | 12.51 | 12.86 | 3,726,523 | +0.17(+1.34%) |
Jul 30, 2002 | 12.62 | 12.82 | 12.57 | 12.69 | 2,298,305 | +0.10(+0.77%) |
Jul 29, 2002 | 12.34 | 12.67 | 12.21 | 12.59 | 4,544,028 | +0.42(+3.45%) |
Jul 26, 2002 | 12.00 | 12.30 | 11.96 | 12.17 | 2,907,838 | +0.08(+0.67%) |
Jul 25, 2002 | 12.09 | 12.24 | 11.87 | 12.09 | 2,952,875 | -0.19(-1.52%) |
Jul 24, 2002 | 11.77 | 12.43 | 11.51 | 12.28 | 3,880,969 | +0.16(+1.30%) |
Jul 23, 2002 | 12.02 | 12.24 | 11.87 | 12.12 | 4,325,917 | -0.00(-0.04%) |
Jul 22, 2002 | 12.45 | 12.79 | 11.92 | 12.12 | 4,256,828 | -0.36(-2.92%) |
Jul 19, 2002 | 12.66 | 12.66 | 12.26 | 12.49 | 3,440,973 | -0.57(-4.38%) |
Jul 17, 2002 | 13.10 | 13.15 | 12.82 | 13.06 | 2,898,171 | -0.38(-2.84%) |
Jul 12, 2002 | 13.58 | 14.04 | 13.36 | 13.44 | 2,139,378 | -0.14(-1.00%) |
Jul 11, 2002 | 13.66 | 13.78 | 13.05 | 13.58 | 4,180,430 | -0.06(-0.40%) |
Jul 10, 2002 | 13.89 | 13.91 | 13.61 | 13.63 | 2,760,937 | -0.19(-1.38%) |
Jul 09, 2002 | 13.93 | 14.38 | 13.88 | 13.83 | 4,678,196 | -0.11(-0.82%) |
Jul 08, 2002 | 13.87 | 13.94 | 13.87 | 13.94 | 3,529,869 | +0.02(+0.15%) |
Jul 05, 2002 | 13.66 | 14.00 | 13.65 | 13.92 | 2,034,921 | +0.54(+4.03%) |
Jul 04, 2002 | 13.68 | 13.97 | 13.06 | 13.38 | 5,849,632 | +0.00(+0.00%) |
Jul 03, 2002 | 13.68 | 13.97 | 13.06 | 13.38 | 5,849,632 | -0.40(-2.92%) |
Jul 02, 2002 | 14.42 | 14.58 | 13.57 | 13.78 | 9,683,442 | -1.31(-8.71%) |
Jul 01, 2002 | 15.01 | 15.26 | 15.01 | 15.10 | 3,153,538 | +0.17(+1.14%) |
Jun 28, 2002 | 15.56 | 15.68 | 14.93 | 14.93 | 2,758,343 | -0.72(-4.61%) |
Jun 27, 2002 | 15.01 | 15.76 | 15.01 | 15.65 | 3,430,127 | +0.70(+4.68%) |
Jun 26, 2002 | 14.21 | 14.95 | 14.21 | 14.95 | 4,736,438 | +0.11(+0.77%) |
Jun 25, 2002 | 15.48 | 15.59 | 14.65 | 14.83 | 3,707,187 | -0.96(-6.09%) |
Jun 21, 2002 | 16.04 | 16.07 | 15.90 | 15.80 | 2,234,169 | -0.23(-1.46%) |
Jun 20, 2002 | 15.92 | 16.12 | 15.82 | 16.03 | 2,539,053 | +0.16(+0.99%) |
Jun 19, 2002 | 15.73 | 16.24 | 15.73 | 15.87 | 7,828,669 | +0.07(+0.46%) |
Jun 18, 2002 | 15.54 | 15.84 | 15.48 | 15.80 | 2,012,992 | +0.26(+1.66%) |
Jun 17, 2002 | 15.33 | 15.54 | 15.29 | 15.54 | 1,699,147 | +0.17(+1.13%) |
Jun 14, 2002 | 15.56 | 15.56 | 15.25 | 15.37 | 2,338,862 | -0.36(-2.32%) |
Jun 12, 2002 | 15.25 | 15.73 | 15.10 | 15.73 | 3,837,111 | +0.57(+3.78%) |
Jun 11, 2002 | 15.48 | 15.88 | 15.10 | 15.16 | 3,027,387 | -0.32(-2.05%) |
Jun 10, 2002 | 15.52 | 15.52 | 15.18 | 15.48 | 3,491,905 | +0.04(+0.27%) |
Jun 07, 2002 | 15.33 | 15.72 | 15.29 | 15.44 | 2,212,475 | -0.02(-0.14%) |
Jun 06, 2002 | 15.73 | 15.90 | 15.38 | 15.46 | 2,960,657 | -0.28(-1.75%) |
Jun 05, 2002 | 15.39 | 15.80 | 15.37 | 15.73 | 2,607,198 | +0.15(+0.95%) |
May 31, 2002 | 15.10 | 15.65 | 15.06 | 15.59 | 4,319,079 | +0.57(+3.81%) |
May 28, 2002 | 15.16 | 15.27 | 14.95 | 15.01 | 1,485,280 | -0.25(-1.67%) |
May 27, 2002 | 15.35 | 15.44 | 15.27 | 15.27 | 1,016,753 | +0.00(+0.00%) |
May 24, 2002 | 15.35 | 15.44 | 15.27 | 15.27 | 1,016,753 | -0.03(-0.22%) |
May 23, 2002 | 15.37 | 15.44 | 15.16 | 15.30 | 1,810,207 | -0.07(-0.47%) |
May 22, 2002 | 15.29 | 15.54 | 15.19 | 15.37 | 3,059,927 | -0.18(-1.15%) |
May 21, 2002 | 15.61 | 15.95 | 15.39 | 15.55 | 6,308,963 | -0.02(-0.14%) |
May 20, 2002 | 15.20 | 15.57 | 15.18 | 15.57 | 5,060,422 | +0.20(+1.30%) |
May 17, 2002 | 15.61 | 15.77 | 15.22 | 15.37 | 4,286,303 | -0.47(-2.95%) |
May 16, 2002 | 16.12 | 16.18 | 15.91 | 15.84 | 2,844,173 | -0.13(-0.80%) |
May 15, 2002 | 15.79 | 16.03 | 15.71 | 15.97 | 13,181,007 | +0.18(+1.13%) |
May 14, 2002 | 15.69 | 15.99 | 15.56 | 15.79 | 3,446,161 | +0.16(+1.03%) |
May 13, 2002 | 15.50 | 15.69 | 15.49 | 15.63 | 1,548,002 | +0.15(+0.99%) |
May 10, 2002 | 15.37 | 15.53 | 15.28 | 15.48 | 1,368,796 | +0.04(+0.25%) |
May 09, 2002 | 15.45 | 15.50 | 15.22 | 15.44 | 2,173,569 | -0.02(-0.14%) |
May 08, 2002 | 15.70 | 15.76 | 15.23 | 15.46 | 2,825,310 | -0.23(-1.49%) |
May 07, 2002 | 15.68 | 15.76 | 15.54 | 15.69 | 2,349,237 | +0.04(+0.27%) |
May 06, 2002 | 15.82 | 15.91 | 15.63 | 15.65 | 1,396,149 | -0.17(-1.07%) |
May 03, 2002 | 15.63 | 15.91 | 15.61 | 15.82 | 1,978,801 | +0.20(+1.25%) |
May 02, 2002 | 15.08 | 15.76 | 15.08 | 15.62 | 2,156,356 | +0.51(+3.37%) |