Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.81 | 16.05 | 15.63 | 15.98 | 4,372,750 | +0.27(+1.72%) |
Jul 30, 2002 | 15.90 | 16.05 | 15.36 | 15.71 | 2,256,859 | -0.19(-1.20%) |
Jul 29, 2002 | 15.55 | 15.94 | 15.42 | 15.90 | 12,295,002 | +0.65(+4.24%) |
Jul 26, 2002 | 15.48 | 15.52 | 15.03 | 15.26 | 4,204,678 | -0.01(-0.09%) |
Jul 25, 2002 | 15.15 | 15.59 | 14.53 | 15.27 | 5,489,748 | +0.14(+0.92%) |
Jul 24, 2002 | 14.16 | 15.13 | 13.87 | 15.13 | 4,279,175 | +0.71(+4.90%) |
Jul 23, 2002 | 13.90 | 14.66 | 13.74 | 14.42 | 4,785,360 | +0.55(+3.95%) |
Jul 22, 2002 | 14.07 | 14.28 | 13.37 | 13.88 | 5,269,741 | -0.06(-0.43%) |
Jul 19, 2002 | 14.64 | 14.68 | 13.83 | 13.94 | 4,459,966 | -0.75(-5.08%) |
Jul 17, 2002 | 15.09 | 15.29 | 14.27 | 14.68 | 7,131,858 | -1.45(-9.01%) |
Jul 12, 2002 | 16.76 | 16.76 | 16.02 | 16.13 | 7,524,329 | -0.79(-4.64%) |
Jul 11, 2002 | 17.50 | 17.57 | 16.56 | 16.92 | 5,877,525 | -0.51(-2.92%) |
Jul 10, 2002 | 17.53 | 17.65 | 17.20 | 17.43 | 3,668,665 | -0.16(-0.90%) |
Jul 09, 2002 | 17.82 | 17.80 | 17.41 | 17.59 | 2,293,351 | -0.23(-1.30%) |
Jul 08, 2002 | 17.64 | 17.82 | 17.64 | 17.82 | 2,766,981 | +0.18(+1.01%) |
Jul 05, 2002 | 17.43 | 17.75 | 17.31 | 17.64 | 1,233,134 | +0.38(+2.18%) |
Jul 04, 2002 | 17.42 | 17.42 | 16.84 | 17.26 | 3,219,261 | +0.00(+0.00%) |
Jul 03, 2002 | 17.42 | 17.42 | 16.84 | 17.26 | 3,219,261 | -0.15(-0.87%) |
Jul 02, 2002 | 17.77 | 17.80 | 17.20 | 17.42 | 2,676,131 | -0.30(-1.71%) |
Jul 01, 2002 | 17.78 | 17.86 | 17.59 | 17.72 | 2,775,763 | -0.18(-1.03%) |
Jun 28, 2002 | 17.75 | 17.90 | 17.70 | 17.90 | 4,148,200 | +0.15(+0.86%) |
Jun 27, 2002 | 17.79 | 17.81 | 17.53 | 17.75 | 3,166,871 | +0.05(+0.30%) |
Jun 26, 2002 | 17.30 | 17.77 | 17.20 | 17.70 | 3,572,061 | +0.13(+0.71%) |
Jun 25, 2002 | 17.86 | 17.93 | 17.40 | 17.57 | 3,070,268 | -0.16(-0.89%) |
Jun 21, 2002 | 17.63 | 17.86 | 17.63 | 17.73 | 6,827,965 | -0.23(-1.29%) |
Jun 20, 2002 | 17.51 | 18.02 | 17.34 | 17.96 | 6,934,865 | +0.45(+2.56%) |
Jun 19, 2002 | 17.42 | 17.84 | 17.37 | 17.51 | 4,769,158 | +0.03(+0.15%) |
Jun 18, 2002 | 17.83 | 17.88 | 17.44 | 17.49 | 4,074,006 | -0.06(-0.34%) |
Jun 17, 2002 | 17.26 | 17.70 | 17.23 | 17.55 | 2,810,891 | +0.39(+2.27%) |
Jun 14, 2002 | 17.11 | 17.34 | 16.77 | 17.16 | 2,858,739 | -0.07(-0.38%) |
Jun 12, 2002 | 17.38 | 17.38 | 17.08 | 17.22 | 2,026,252 | -0.15(-0.87%) |
Jun 11, 2002 | 17.57 | 17.73 | 17.22 | 17.38 | 2,135,878 | -0.03(-0.19%) |
Jun 10, 2002 | 17.46 | 17.56 | 17.22 | 17.41 | 1,646,500 | +0.03(+0.19%) |
Jun 07, 2002 | 16.91 | 17.55 | 16.84 | 17.38 | 3,985,276 | +0.47(+2.77%) |
Jun 06, 2002 | 17.30 | 17.34 | 16.84 | 16.91 | 2,518,052 | -0.32(-1.88%) |
Jun 05, 2002 | 17.07 | 17.30 | 16.94 | 17.23 | 3,766,934 | -0.38(-2.14%) |
May 31, 2002 | 17.50 | 17.77 | 17.50 | 17.61 | 2,601,634 | -0.21(-1.19%) |
May 28, 2002 | 17.97 | 17.97 | 17.59 | 17.82 | 2,595,123 | +0.02(+0.11%) |
May 27, 2002 | 17.96 | 17.97 | 17.80 | 17.80 | 2,333,324 | +0.00(+0.00%) |
May 24, 2002 | 17.96 | 17.97 | 17.80 | 17.80 | 2,333,324 | -0.11(-0.63%) |
May 23, 2002 | 17.66 | 17.96 | 17.58 | 17.91 | 3,748,158 | +0.21(+1.19%) |
May 22, 2002 | 17.53 | 17.75 | 17.53 | 17.70 | 2,808,620 | +0.13(+0.71%) |
May 21, 2002 | 17.90 | 17.92 | 17.52 | 17.57 | 3,908,357 | -0.24(-1.37%) |
May 20, 2002 | 17.83 | 17.93 | 17.64 | 17.82 | 3,458,802 | -0.01(-0.07%) |
May 17, 2002 | 17.57 | 17.86 | 17.37 | 17.83 | 3,380,368 | +0.35(+2.00%) |
May 16, 2002 | 17.70 | 17.73 | 17.40 | 17.48 | 5,365,436 | -0.27(-1.53%) |
May 15, 2002 | 17.55 | 17.83 | 17.52 | 17.75 | 5,630,717 | -0.09(-0.52%) |
May 14, 2002 | 17.66 | 18.02 | 17.54 | 17.84 | 4,496,458 | +0.11(+0.63%) |
May 13, 2002 | 17.71 | 17.82 | 17.59 | 17.73 | 2,483,227 | -0.04(-0.22%) |
May 10, 2002 | 18.03 | 18.06 | 17.69 | 17.77 | 4,068,555 | -0.15(-0.85%) |
May 09, 2002 | 18.10 | 18.10 | 17.63 | 17.92 | 11,640,884 | -1.10(-5.76%) |
May 08, 2002 | 19.30 | 19.34 | 18.76 | 19.02 | 4,541,731 | -0.11(-0.59%) |
May 07, 2002 | 19.13 | 19.19 | 18.70 | 19.13 | 5,385,423 | +0.18(+0.94%) |
May 06, 2002 | 19.32 | 19.44 | 18.88 | 18.95 | 4,047,962 | -0.25(-1.31%) |
May 03, 2002 | 19.05 | 19.30 | 18.83 | 19.21 | 2,798,778 | +0.13(+0.66%) |
May 02, 2002 | 18.69 | 19.10 | 18.43 | 19.08 | 2,456,577 | +0.39(+2.09%) |