Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.80 | 16.04 | 15.62 | 15.98 | 4,374,424 | +0.27(+1.72%) |
Jul 30, 2002 | 15.90 | 16.04 | 15.35 | 15.71 | 2,257,723 | -0.19(-1.20%) |
Jul 29, 2002 | 15.55 | 15.93 | 15.42 | 15.90 | 12,299,709 | +0.65(+4.24%) |
Jul 26, 2002 | 15.47 | 15.51 | 15.03 | 15.25 | 4,206,288 | -0.01(-0.09%) |
Jul 25, 2002 | 15.14 | 15.59 | 14.52 | 15.26 | 5,491,850 | +0.14(+0.92%) |
Jul 24, 2002 | 14.15 | 15.12 | 13.86 | 15.12 | 4,280,813 | +0.71(+4.90%) |
Jul 23, 2002 | 13.90 | 14.66 | 13.73 | 14.42 | 4,787,192 | +0.55(+3.95%) |
Jul 22, 2002 | 14.06 | 14.27 | 13.37 | 13.87 | 5,271,758 | -0.06(-0.43%) |
Jul 19, 2002 | 14.63 | 14.68 | 13.82 | 13.93 | 4,461,674 | -0.75(-5.08%) |
Jul 17, 2002 | 15.09 | 15.28 | 14.26 | 14.68 | 7,134,588 | -1.45(-9.01%) |
Jul 12, 2002 | 16.75 | 16.75 | 16.01 | 16.13 | 7,527,209 | -0.79(-4.64%) |
Jul 11, 2002 | 17.49 | 17.56 | 16.55 | 16.91 | 5,879,775 | -0.51(-2.92%) |
Jul 10, 2002 | 17.53 | 17.64 | 17.19 | 17.42 | 3,670,069 | -0.16(-0.90%) |
Jul 09, 2002 | 17.81 | 17.79 | 17.40 | 17.58 | 2,294,229 | -0.23(-1.30%) |
Jul 08, 2002 | 17.63 | 17.81 | 17.63 | 17.81 | 2,768,040 | +0.18(+1.01%) |
Jul 05, 2002 | 17.42 | 17.75 | 17.30 | 17.63 | 1,233,606 | +0.38(+2.18%) |
Jul 04, 2002 | 17.41 | 17.41 | 16.83 | 17.26 | 3,220,494 | +0.00(+0.00%) |
Jul 03, 2002 | 17.41 | 17.41 | 16.83 | 17.26 | 3,220,494 | -0.15(-0.87%) |
Jul 02, 2002 | 17.76 | 17.79 | 17.20 | 17.41 | 2,677,155 | -0.30(-1.71%) |
Jul 01, 2002 | 17.77 | 17.86 | 17.58 | 17.71 | 2,776,825 | -0.18(-1.03%) |
Jun 28, 2002 | 17.75 | 17.90 | 17.69 | 17.90 | 4,149,788 | +0.15(+0.86%) |
Jun 27, 2002 | 17.78 | 17.80 | 17.53 | 17.75 | 3,168,083 | +0.05(+0.30%) |
Jun 26, 2002 | 17.30 | 17.76 | 17.20 | 17.69 | 3,573,428 | +0.13(+0.71%) |
Jun 25, 2002 | 17.86 | 17.92 | 17.40 | 17.57 | 3,071,443 | -0.16(-0.89%) |
Jun 21, 2002 | 17.63 | 17.86 | 17.63 | 17.73 | 6,830,579 | -0.23(-1.29%) |
Jun 20, 2002 | 17.50 | 18.02 | 17.33 | 17.96 | 6,937,520 | +0.45(+2.56%) |
Jun 19, 2002 | 17.41 | 17.84 | 17.36 | 17.51 | 4,770,984 | +0.03(+0.15%) |
Jun 18, 2002 | 17.82 | 17.88 | 17.43 | 17.48 | 4,075,566 | -0.06(-0.34%) |
Jun 17, 2002 | 17.26 | 17.69 | 17.22 | 17.54 | 2,811,967 | +0.39(+2.27%) |
Jun 14, 2002 | 17.10 | 17.33 | 16.76 | 17.15 | 2,859,833 | -0.07(-0.38%) |
Jun 12, 2002 | 17.37 | 17.37 | 17.07 | 17.22 | 2,027,028 | -0.15(-0.87%) |
Jun 11, 2002 | 17.56 | 17.73 | 17.21 | 17.37 | 2,136,695 | -0.03(-0.19%) |
Jun 10, 2002 | 17.46 | 17.55 | 17.21 | 17.40 | 1,647,130 | +0.03(+0.19%) |
Jun 07, 2002 | 16.90 | 17.55 | 16.83 | 17.37 | 3,986,802 | +0.47(+2.77%) |
Jun 06, 2002 | 17.30 | 17.33 | 16.83 | 16.90 | 2,519,016 | -0.32(-1.88%) |
Jun 05, 2002 | 17.07 | 17.29 | 16.93 | 17.22 | 3,768,376 | -0.38(-2.14%) |
May 31, 2002 | 17.49 | 17.77 | 17.49 | 17.60 | 2,602,630 | -0.21(-1.19%) |
May 28, 2002 | 17.96 | 17.96 | 17.58 | 17.81 | 2,596,117 | +0.02(+0.11%) |
May 27, 2002 | 17.96 | 17.96 | 17.79 | 17.79 | 2,334,218 | +0.00(+0.00%) |
May 24, 2002 | 17.96 | 17.96 | 17.79 | 17.79 | 2,334,218 | -0.11(-0.63%) |
May 23, 2002 | 17.65 | 17.96 | 17.57 | 17.90 | 3,749,593 | +0.21(+1.19%) |
May 22, 2002 | 17.53 | 17.75 | 17.52 | 17.69 | 2,809,695 | +0.13(+0.71%) |
May 21, 2002 | 17.90 | 17.92 | 17.51 | 17.57 | 3,909,853 | -0.24(-1.37%) |
May 20, 2002 | 17.82 | 17.92 | 17.63 | 17.81 | 3,460,126 | -0.01(-0.07%) |
May 17, 2002 | 17.56 | 17.86 | 17.36 | 17.82 | 3,381,662 | +0.35(+2.00%) |
May 16, 2002 | 17.69 | 17.73 | 17.40 | 17.47 | 5,367,490 | -0.27(-1.53%) |
May 15, 2002 | 17.54 | 17.82 | 17.51 | 17.75 | 5,632,872 | -0.09(-0.52%) |
May 14, 2002 | 17.65 | 18.02 | 17.53 | 17.84 | 4,498,179 | +0.11(+0.63%) |
May 13, 2002 | 17.71 | 17.81 | 17.58 | 17.73 | 2,484,177 | -0.04(-0.22%) |
May 10, 2002 | 18.02 | 18.05 | 17.68 | 17.77 | 4,070,113 | -0.15(-0.85%) |
May 09, 2002 | 18.09 | 18.10 | 17.63 | 17.92 | 11,645,340 | -1.10(-5.76%) |
May 08, 2002 | 19.29 | 19.33 | 18.75 | 19.01 | 4,543,470 | -0.11(-0.59%) |
May 07, 2002 | 19.13 | 19.18 | 18.70 | 19.13 | 5,387,484 | +0.18(+0.94%) |
May 06, 2002 | 19.31 | 19.43 | 18.87 | 18.95 | 4,049,512 | -0.25(-1.31%) |
May 03, 2002 | 19.04 | 19.29 | 18.82 | 19.20 | 2,799,850 | +0.13(+0.66%) |
May 02, 2002 | 18.68 | 19.09 | 18.42 | 19.07 | 2,457,518 | +0.39(+2.08%) |