Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.99 | 15.18 | 14.54 | 15.17 | 5,457,995 | +0.17(+1.15%) |
Jul 30, 2002 | 14.88 | 15.22 | 14.39 | 15.00 | 5,148,240 | -0.07(-0.50%) |
Jul 29, 2002 | 14.75 | 15.11 | 14.04 | 15.07 | 6,121,730 | +1.34(+9.74%) |
Jul 26, 2002 | 13.27 | 13.88 | 13.07 | 13.73 | 5,695,774 | +0.43(+3.21%) |
Jul 25, 2002 | 13.65 | 13.75 | 12.89 | 13.31 | 6,686,149 | -0.39(-2.86%) |
Jul 24, 2002 | 12.86 | 13.76 | 12.49 | 13.70 | 7,721,453 | +0.78(+6.07%) |
Jul 23, 2002 | 12.77 | 13.36 | 12.70 | 12.92 | 9,643,141 | +0.10(+0.76%) |
Jul 22, 2002 | 13.14 | 13.55 | 12.71 | 12.82 | 9,868,964 | -0.61(-4.51%) |
Jul 19, 2002 | 13.49 | 14.01 | 13.28 | 13.42 | 8,070,444 | -2.85(-17.51%) |
Jul 17, 2002 | 16.42 | 16.82 | 15.79 | 16.27 | 4,922,601 | -0.07(-0.42%) |
Jul 12, 2002 | 16.41 | 16.58 | 15.71 | 16.34 | 5,441,345 | +0.12(+0.71%) |
Jul 11, 2002 | 15.60 | 16.51 | 15.37 | 16.23 | 7,157,310 | +0.29(+1.85%) |
Jul 10, 2002 | 16.67 | 16.89 | 15.91 | 15.93 | 4,739,454 | -0.65(-3.93%) |
Jul 09, 2002 | 16.99 | 17.18 | 16.58 | 16.58 | 5,425,389 | -0.40(-2.38%) |
Jul 08, 2002 | 17.94 | 18.24 | 16.85 | 16.99 | 5,261,667 | -0.95(-5.30%) |
Jul 05, 2002 | 17.13 | 18.05 | 16.95 | 17.94 | 2,299,746 | +0.88(+5.17%) |
Jul 04, 2002 | 16.55 | 17.12 | 16.47 | 17.06 | 6,192,318 | +0.00(+0.00%) |
Jul 03, 2002 | 16.55 | 17.12 | 16.47 | 17.06 | 6,178,270 | +0.58(+3.54%) |
Jul 02, 2002 | 16.94 | 17.38 | 16.20 | 16.47 | 5,952,111 | -0.67(-3.90%) |
Jul 01, 2002 | 18.05 | 18.28 | 17.07 | 17.14 | 4,475,660 | -0.90(-4.99%) |
Jun 28, 2002 | 17.71 | 18.22 | 17.59 | 18.04 | 5,226,286 | +0.43(+2.42%) |
Jun 27, 2002 | 17.76 | 17.87 | 16.64 | 17.61 | 7,198,587 | +0.16(+0.89%) |
Jun 26, 2002 | 16.37 | 17.61 | 16.17 | 17.46 | 10,232,657 | +0.64(+3.81%) |
Jun 25, 2002 | 17.16 | 17.59 | 16.68 | 16.82 | 18,103,998 | -0.90(-5.08%) |
Jun 21, 2002 | 18.20 | 18.42 | 17.71 | 17.72 | 8,848,647 | -0.88(-4.71%) |
Jun 20, 2002 | 19.06 | 19.48 | 18.53 | 18.59 | 5,351,506 | -0.52(-2.71%) |
Jun 19, 2002 | 19.52 | 19.74 | 19.09 | 19.11 | 4,029,412 | -0.33(-1.72%) |
Jun 18, 2002 | 19.74 | 19.79 | 19.37 | 19.45 | 4,559,776 | -0.39(-1.98%) |
Jun 17, 2002 | 19.22 | 19.84 | 19.15 | 19.84 | 4,857,910 | +0.84(+4.43%) |
Jun 14, 2002 | 18.84 | 19.06 | 17.59 | 19.00 | 6,981,793 | -0.56(-2.86%) |
Jun 12, 2002 | 19.43 | 19.69 | 18.57 | 19.56 | 6,676,895 | +0.07(+0.36%) |
Jun 11, 2002 | 19.73 | 19.97 | 19.43 | 19.49 | 3,853,202 | -0.14(-0.71%) |
Jun 10, 2002 | 19.89 | 20.07 | 19.53 | 19.63 | 4,054,386 | -0.27(-1.36%) |
Jun 07, 2002 | 19.84 | 20.28 | 19.68 | 19.90 | 4,705,808 | +0.07(+0.38%) |
Jun 06, 2002 | 20.20 | 20.32 | 19.68 | 19.82 | 3,700,579 | -0.36(-1.77%) |
Jun 05, 2002 | 19.88 | 20.26 | 19.43 | 20.18 | 5,340,233 | +0.20(+1.01%) |
May 31, 2002 | 20.02 | 20.50 | 19.83 | 19.98 | 3,714,974 | -0.41(-2.01%) |
May 28, 2002 | 20.60 | 20.64 | 20.04 | 20.39 | 3,500,782 | -0.10(-0.51%) |
May 27, 2002 | 20.76 | 20.87 | 20.30 | 20.49 | 2,232,453 | +0.00(+0.00%) |
May 24, 2002 | 20.76 | 20.87 | 20.30 | 20.49 | 2,163,600 | -0.32(-1.55%) |
May 23, 2002 | 20.70 | 20.92 | 20.21 | 20.81 | 3,355,791 | +0.18(+0.87%) |
May 22, 2002 | 20.59 | 20.87 | 20.19 | 20.64 | 2,759,522 | -0.15(-0.72%) |
May 21, 2002 | 21.00 | 21.09 | 20.35 | 20.79 | 3,795,795 | -0.21(-0.99%) |
May 20, 2002 | 21.74 | 21.81 | 20.65 | 20.99 | 3,740,643 | -0.70(-3.24%) |
May 17, 2002 | 21.36 | 21.91 | 21.24 | 21.70 | 3,920,668 | +0.22(+1.05%) |
May 16, 2002 | 21.24 | 21.74 | 21.20 | 21.47 | 4,412,703 | +0.32(+1.50%) |
May 15, 2002 | 20.53 | 21.85 | 20.36 | 21.15 | 5,869,903 | +0.65(+3.18%) |
May 14, 2002 | 20.16 | 20.60 | 20.13 | 20.50 | 5,714,158 | +0.82(+4.16%) |
May 13, 2002 | 19.71 | 20.22 | 19.41 | 19.68 | 5,536,214 | +0.12(+0.62%) |
May 10, 2002 | 20.53 | 20.60 | 19.55 | 19.56 | 5,377,868 | -0.65(-3.22%) |
May 09, 2002 | 20.88 | 21.06 | 20.14 | 20.22 | 4,127,576 | -0.69(-3.28%) |
May 08, 2002 | 20.43 | 20.91 | 20.18 | 20.90 | 5,146,853 | +0.75(+3.72%) |
May 07, 2002 | 20.25 | 20.54 | 19.89 | 20.15 | 6,030,850 | +0.29(+1.45%) |
May 06, 2002 | 20.56 | 20.96 | 19.86 | 19.86 | 4,052,479 | -0.63(-3.07%) |
May 03, 2002 | 21.03 | 21.10 | 20.41 | 20.49 | 4,448,084 | -0.57(-2.68%) |
May 02, 2002 | 21.28 | 21.69 | 20.67 | 21.06 | 4,436,984 | -0.30(-1.40%) |