Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.99 | 12.15 | 11.48 | 12.14 | 2,546,654 | +0.23(+1.89%) |
Jul 30, 2002 | 11.78 | 12.14 | 11.31 | 11.91 | 5,284,790 | +0.13(+1.15%) |
Jul 29, 2002 | 11.28 | 11.78 | 11.28 | 11.78 | 3,339,956 | +0.65(+5.83%) |
Jul 26, 2002 | 10.96 | 11.31 | 10.87 | 11.13 | 3,872,712 | +0.33(+3.10%) |
Jul 25, 2002 | 11.99 | 12.08 | 10.29 | 10.79 | 7,014,965 | -1.38(-11.35%) |
Jul 24, 2002 | 12.54 | 12.59 | 11.62 | 12.18 | 7,033,165 | -0.51(-4.05%) |
Jul 23, 2002 | 12.89 | 13.13 | 12.49 | 12.69 | 4,550,597 | -0.16(-1.25%) |
Jul 22, 2002 | 13.15 | 13.44 | 12.66 | 12.85 | 5,045,399 | -0.49(-3.66%) |
Jul 19, 2002 | 13.81 | 13.96 | 13.10 | 13.34 | 5,102,952 | -1.27(-8.67%) |
Jul 17, 2002 | 15.13 | 15.49 | 14.16 | 14.61 | 3,999,329 | -0.74(-4.82%) |
Jul 12, 2002 | 15.27 | 15.62 | 14.86 | 15.35 | 171,104 | +0.21(+1.36%) |
Jul 11, 2002 | 14.14 | 15.42 | 13.89 | 15.14 | 4,209,788 | +0.94(+6.61%) |
Jul 10, 2002 | 14.82 | 14.98 | 14.19 | 14.20 | 357,763 | -0.36(-2.47%) |
Jul 09, 2002 | 14.72 | 15.27 | 14.46 | 14.56 | 2,972,393 | -0.23(-1.52%) |
Jul 08, 2002 | 15.43 | 15.47 | 14.50 | 14.79 | 4,230,943 | -0.61(-3.97%) |
Jul 05, 2002 | 14.79 | 15.59 | 14.75 | 15.40 | 233,324 | +0.61(+4.13%) |
Jul 04, 2002 | 13.98 | 14.84 | 13.83 | 14.79 | 5,255,857 | +0.00(+0.00%) |
Jul 03, 2002 | 13.98 | 14.84 | 13.83 | 14.79 | 5,255,857 | +0.68(+4.78%) |
Jul 02, 2002 | 14.69 | 14.88 | 13.83 | 14.11 | 4,514,198 | -0.76(-5.10%) |
Jul 01, 2002 | 15.08 | 15.37 | 14.67 | 14.87 | 2,916,550 | -0.33(-2.20%) |
Jun 28, 2002 | 15.42 | 15.72 | 15.14 | 15.20 | 3,554,147 | -0.37(-2.39%) |
Jun 27, 2002 | 14.94 | 15.75 | 14.91 | 15.58 | 2,202,423 | +0.66(+4.44%) |
Jun 26, 2002 | 14.79 | 15.04 | 14.40 | 14.91 | 3,649,655 | -0.23(-1.49%) |
Jun 25, 2002 | 15.88 | 16.00 | 15.12 | 15.14 | 3,026,213 | -0.26(-1.71%) |
Jun 21, 2002 | 15.43 | 15.55 | 15.13 | 15.40 | 15,554 | -0.03(-0.17%) |
Jun 20, 2002 | 15.56 | 15.91 | 15.29 | 15.43 | 77,774 | -0.19(-1.23%) |
Jun 19, 2002 | 15.89 | 16.06 | 15.33 | 15.62 | 4,406,402 | -0.62(-3.84%) |
Jun 18, 2002 | 16.26 | 16.70 | 15.93 | 16.25 | 575,532 | +0.04(+0.24%) |
Jun 17, 2002 | 15.40 | 16.44 | 15.33 | 16.21 | 4,848,940 | +1.10(+7.28%) |
Jun 14, 2002 | 14.95 | 15.38 | 14.79 | 15.11 | 3,359,866 | -0.75(-4.74%) |
Jun 12, 2002 | 16.24 | 16.52 | 15.56 | 15.86 | 3,784,982 | -0.38(-2.34%) |
Jun 11, 2002 | 15.92 | 16.71 | 15.92 | 16.24 | 7,763,469 | +0.34(+2.14%) |
Jun 10, 2002 | 15.24 | 16.22 | 14.99 | 15.90 | 15,554 | +0.66(+4.35%) |
Jun 07, 2002 | 15.27 | 15.52 | 15.12 | 15.24 | 653,307 | -0.60(-3.78%) |
Jun 06, 2002 | 15.78 | 16.64 | 15.59 | 15.83 | 2,460,791 | -0.30(-1.87%) |
Jun 05, 2002 | 16.30 | 16.42 | 15.75 | 16.14 | 3,230,916 | -0.82(-4.82%) |
May 31, 2002 | 16.80 | 17.24 | 16.71 | 16.95 | 357,763 | -0.50(-2.84%) |
May 28, 2002 | 17.58 | 17.93 | 17.30 | 17.45 | 2,063,206 | -0.10(-0.59%) |
May 27, 2002 | 17.89 | 17.97 | 17.45 | 17.55 | 466,648 | +0.00(+0.00%) |
May 24, 2002 | 17.89 | 17.97 | 17.45 | 17.55 | 466,648 | -0.34(-1.90%) |
May 23, 2002 | 18.07 | 18.19 | 17.60 | 17.89 | 93,329 | -0.18(-1.00%) |
May 22, 2002 | 18.35 | 18.61 | 17.81 | 18.07 | 4,157,212 | -0.28(-1.51%) |
May 21, 2002 | 18.97 | 19.28 | 18.17 | 18.35 | 77,774 | -0.55(-2.93%) |
May 20, 2002 | 19.03 | 19.12 | 18.78 | 18.90 | 77,774 | -0.39(-2.03%) |
May 17, 2002 | 19.09 | 19.31 | 18.32 | 19.29 | 5,695,595 | +0.26(+1.39%) |
May 16, 2002 | 19.13 | 19.16 | 18.80 | 19.03 | 124,439 | -0.10(-0.50%) |
May 15, 2002 | 19.29 | 19.70 | 19.11 | 19.13 | 62,219 | -0.84(-4.19%) |
May 14, 2002 | 19.48 | 20.09 | 19.16 | 19.96 | 217,769 | +1.67(+9.10%) |
May 13, 2002 | 17.97 | 18.62 | 17.81 | 18.30 | 62,219 | +0.33(+1.82%) |
May 10, 2002 | 18.48 | 18.61 | 17.63 | 17.97 | 39,898,412 | -0.51(-2.75%) |
May 09, 2002 | 19.13 | 19.34 | 18.43 | 18.48 | 46,664 | -0.84(-4.33%) |
May 08, 2002 | 18.52 | 19.67 | 18.48 | 19.31 | 3,696,164 | +1.43(+8.02%) |
May 07, 2002 | 18.26 | 18.32 | 17.85 | 17.88 | 108,884 | -0.03(-0.14%) |
May 06, 2002 | 18.18 | 18.76 | 17.90 | 17.90 | 2,767,223 | -0.42(-2.31%) |
May 03, 2002 | 18.64 | 18.70 | 18.23 | 18.33 | 3,885,623 | -0.38(-2.03%) |
May 02, 2002 | 19.42 | 19.42 | 18.64 | 18.71 | 4,406,869 | -0.86(-4.40%) |