Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.94 | 17.18 | 16.72 | 17.15 | 3,139,270 | +0.31(+1.86%) |
Jul 30, 2002 | 16.85 | 16.91 | 16.45 | 16.83 | 2,947,066 | -0.02(-0.12%) |
Jul 29, 2002 | 16.26 | 16.85 | 16.00 | 16.85 | 4,069,044 | +1.11(+7.05%) |
Jul 26, 2002 | 15.08 | 15.74 | 15.02 | 15.74 | 3,137,585 | +0.72(+4.83%) |
Jul 25, 2002 | 14.69 | 15.12 | 14.37 | 15.02 | 3,339,437 | +0.35(+2.36%) |
Jul 24, 2002 | 13.74 | 14.70 | 13.69 | 14.67 | 4,837,245 | +0.40(+2.79%) |
Jul 23, 2002 | 14.53 | 14.59 | 13.91 | 14.27 | 4,856,082 | -0.26(-1.80%) |
Jul 22, 2002 | 14.57 | 14.69 | 14.04 | 14.53 | 3,926,920 | -0.03(-0.22%) |
Jul 19, 2002 | 14.76 | 14.82 | 14.46 | 14.57 | 2,454,383 | -1.23(-7.81%) |
Jul 17, 2002 | 16.16 | 16.23 | 15.57 | 15.80 | 2,284,386 | -0.52(-3.20%) |
Jul 12, 2002 | 16.72 | 16.78 | 16.12 | 16.32 | 2,119,903 | -0.45(-2.69%) |
Jul 11, 2002 | 16.98 | 17.07 | 16.49 | 16.77 | 3,088,883 | -0.24(-1.38%) |
Jul 10, 2002 | 17.63 | 17.63 | 16.92 | 17.01 | 2,301,692 | -0.47(-2.69%) |
Jul 09, 2002 | 17.75 | 17.75 | 17.48 | 17.48 | 2,549,489 | -0.27(-1.51%) |
Jul 08, 2002 | 17.47 | 17.75 | 17.47 | 17.75 | 1,422,611 | +0.31(+1.76%) |
Jul 05, 2002 | 17.17 | 17.50 | 17.11 | 17.44 | 1,603,481 | +0.29(+1.71%) |
Jul 04, 2002 | 17.47 | 17.48 | 16.98 | 17.15 | 1,826,774 | +0.00(+0.00%) |
Jul 03, 2002 | 17.47 | 17.48 | 16.98 | 17.15 | 1,826,774 | -0.39(-2.20%) |
Jul 02, 2002 | 17.52 | 17.66 | 17.43 | 17.53 | 1,960,627 | -0.05(-0.30%) |
Jul 01, 2002 | 17.73 | 17.79 | 17.49 | 17.58 | 2,124,344 | -0.24(-1.36%) |
Jun 28, 2002 | 17.71 | 17.88 | 17.60 | 17.83 | 2,682,423 | +0.12(+0.66%) |
Jun 27, 2002 | 17.56 | 17.75 | 17.46 | 17.71 | 1,578,824 | +0.26(+1.50%) |
Jun 26, 2002 | 17.60 | 17.66 | 17.22 | 17.45 | 2,145,173 | -0.16(-0.89%) |
Jun 25, 2002 | 17.89 | 17.97 | 17.53 | 17.60 | 1,790,477 | -0.27(-1.53%) |
Jun 21, 2002 | 17.76 | 17.98 | 17.75 | 17.88 | 2,323,439 | -0.05(-0.25%) |
Jun 20, 2002 | 17.89 | 18.13 | 17.89 | 17.92 | 1,702,263 | -0.13(-0.72%) |
Jun 19, 2002 | 18.12 | 18.24 | 18.00 | 18.05 | 1,340,216 | -0.18(-1.00%) |
Jun 18, 2002 | 18.10 | 18.28 | 18.08 | 18.24 | 1,821,720 | +0.14(+0.76%) |
Jun 17, 2002 | 17.63 | 18.20 | 17.57 | 18.10 | 2,542,903 | +0.66(+3.78%) |
Jun 14, 2002 | 17.17 | 17.56 | 16.95 | 17.44 | 1,675,461 | -0.17(-0.96%) |
Jun 12, 2002 | 17.63 | 17.70 | 17.48 | 17.61 | 1,702,416 | +0.11(+0.63%) |
Jun 11, 2002 | 17.66 | 17.88 | 17.50 | 17.50 | 229,725 | -0.11(-0.63%) |
Jun 10, 2002 | 17.34 | 17.70 | 17.31 | 17.61 | 1,971,041 | +0.24(+1.35%) |
Jun 07, 2002 | 17.11 | 17.44 | 17.07 | 17.38 | 2,069,210 | +0.23(+1.33%) |
Jun 06, 2002 | 17.57 | 17.57 | 17.14 | 17.15 | 1,367,323 | -0.37(-2.12%) |
Jun 05, 2002 | 17.34 | 17.54 | 17.34 | 17.52 | 1,521,699 | -0.31(-1.72%) |
May 31, 2002 | 17.87 | 17.99 | 17.73 | 17.83 | 1,537,167 | +0.00(+0.00%) |
May 28, 2002 | 18.31 | 18.41 | 17.81 | 17.83 | 1,888,952 | -0.52(-2.85%) |
May 27, 2002 | 18.54 | 18.60 | 18.34 | 18.35 | 1,528,131 | +0.00(+0.00%) |
May 24, 2002 | 18.54 | 18.60 | 18.34 | 18.35 | 1,527,518 | -0.16(-0.88%) |
May 23, 2002 | 18.35 | 18.52 | 18.25 | 18.51 | 1,477,285 | +0.32(+1.76%) |
May 22, 2002 | 18.22 | 18.32 | 18.00 | 18.19 | 1,218,768 | -0.06(-0.32%) |
May 21, 2002 | 18.34 | 18.54 | 18.12 | 18.25 | 2,813,519 | -0.09(-0.50%) |
May 20, 2002 | 18.54 | 18.54 | 18.28 | 18.34 | 1,816,972 | -0.25(-1.33%) |
May 17, 2002 | 18.54 | 18.67 | 18.52 | 18.59 | 1,457,222 | +0.08(+0.42%) |
May 16, 2002 | 18.64 | 18.67 | 18.46 | 18.51 | 2,459,743 | -0.05(-0.28%) |
May 15, 2002 | 18.54 | 18.64 | 18.45 | 18.56 | 1,899,060 | -0.01(-0.04%) |
May 14, 2002 | 18.43 | 18.58 | 18.35 | 18.57 | 2,777,682 | +0.29(+1.57%) |
May 13, 2002 | 18.17 | 18.40 | 18.12 | 18.28 | 3,391,202 | +0.09(+0.50%) |
May 10, 2002 | 18.53 | 18.53 | 18.18 | 18.19 | 1,217,543 | -0.19(-1.03%) |
May 09, 2002 | 18.48 | 18.48 | 18.35 | 18.38 | 1,821,413 | -0.17(-0.91%) |
May 08, 2002 | 18.74 | 18.90 | 18.40 | 18.55 | 3,636,701 | +0.03(+0.18%) |
May 07, 2002 | 18.81 | 18.81 | 18.48 | 18.52 | 2,579,200 | -0.15(-0.80%) |
May 06, 2002 | 18.94 | 19.03 | 18.64 | 18.67 | 2,609,524 | -0.27(-1.41%) |
May 03, 2002 | 18.97 | 19.20 | 18.92 | 18.94 | 3,662,124 | +0.10(+0.52%) |
May 02, 2002 | 18.50 | 18.97 | 18.48 | 18.84 | 3,368,995 | +0.26(+1.41%) |