Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.69 | 16.92 | 16.46 | 16.89 | 3,187,345 | +0.31(+1.86%) |
Jul 30, 2002 | 16.60 | 16.66 | 16.21 | 16.58 | 2,992,199 | -0.02(-0.12%) |
Jul 29, 2002 | 16.01 | 16.60 | 15.76 | 16.60 | 4,131,358 | +1.09(+7.05%) |
Jul 26, 2002 | 14.86 | 15.51 | 14.80 | 15.51 | 3,185,635 | +0.71(+4.83%) |
Jul 25, 2002 | 14.47 | 14.89 | 14.15 | 14.79 | 3,390,578 | +0.34(+2.36%) |
Jul 24, 2002 | 13.54 | 14.48 | 13.48 | 14.45 | 4,911,324 | +0.39(+2.79%) |
Jul 23, 2002 | 14.32 | 14.37 | 13.70 | 14.06 | 4,930,450 | -0.26(-1.80%) |
Jul 22, 2002 | 14.35 | 14.47 | 13.83 | 14.32 | 3,987,059 | -0.03(-0.22%) |
Jul 19, 2002 | 14.53 | 14.60 | 14.24 | 14.35 | 2,491,970 | -1.22(-7.81%) |
Jul 17, 2002 | 15.92 | 15.98 | 15.33 | 15.56 | 2,319,370 | -0.51(-3.20%) |
Jul 12, 2002 | 16.46 | 16.53 | 15.88 | 16.08 | 2,152,368 | -0.44(-2.69%) |
Jul 11, 2002 | 16.72 | 16.82 | 16.24 | 16.52 | 3,136,187 | -0.23(-1.38%) |
Jul 10, 2002 | 17.36 | 17.36 | 16.67 | 16.75 | 2,336,941 | -0.46(-2.69%) |
Jul 09, 2002 | 17.48 | 17.48 | 17.22 | 17.22 | 2,588,532 | -0.26(-1.51%) |
Jul 08, 2002 | 17.21 | 17.48 | 17.21 | 17.48 | 1,444,397 | +0.30(+1.76%) |
Jul 05, 2002 | 16.91 | 17.24 | 16.85 | 17.18 | 1,628,037 | +0.29(+1.71%) |
Jul 04, 2002 | 17.20 | 17.22 | 16.72 | 16.89 | 1,854,749 | +0.00(+0.00%) |
Jul 03, 2002 | 17.20 | 17.22 | 16.72 | 16.89 | 1,854,749 | -0.38(-2.20%) |
Jul 02, 2002 | 17.25 | 17.39 | 17.17 | 17.27 | 1,990,652 | -0.05(-0.30%) |
Jul 01, 2002 | 17.46 | 17.52 | 17.23 | 17.32 | 2,156,877 | -0.24(-1.36%) |
Jun 28, 2002 | 17.44 | 17.61 | 17.33 | 17.56 | 2,723,502 | +0.12(+0.66%) |
Jun 27, 2002 | 17.30 | 17.49 | 17.20 | 17.44 | 1,603,002 | +0.26(+1.50%) |
Jun 26, 2002 | 17.34 | 17.39 | 16.97 | 17.18 | 2,178,024 | -0.15(-0.89%) |
Jun 25, 2002 | 17.62 | 17.70 | 17.27 | 17.34 | 1,817,897 | -0.27(-1.53%) |
Jun 21, 2002 | 17.49 | 17.70 | 17.48 | 17.61 | 2,359,021 | -0.04(-0.25%) |
Jun 20, 2002 | 17.62 | 17.86 | 17.62 | 17.65 | 1,728,332 | -0.13(-0.72%) |
Jun 19, 2002 | 17.85 | 17.97 | 17.72 | 17.78 | 1,360,740 | -0.18(-1.00%) |
Jun 18, 2002 | 17.83 | 18.00 | 17.81 | 17.96 | 1,849,618 | +0.14(+0.76%) |
Jun 17, 2002 | 17.36 | 17.92 | 17.31 | 17.83 | 2,581,846 | +0.65(+3.78%) |
Jun 14, 2002 | 16.91 | 17.30 | 16.70 | 17.18 | 1,701,120 | -0.17(-0.96%) |
Jun 12, 2002 | 17.36 | 17.43 | 17.22 | 17.34 | 1,728,487 | +0.11(+0.63%) |
Jun 11, 2002 | 17.40 | 17.61 | 17.24 | 17.24 | 233,243 | -0.11(-0.63%) |
Jun 10, 2002 | 17.07 | 17.43 | 17.05 | 17.34 | 2,001,226 | +0.23(+1.35%) |
Jun 07, 2002 | 16.85 | 17.18 | 16.82 | 17.11 | 2,100,899 | +0.22(+1.33%) |
Jun 06, 2002 | 17.31 | 17.31 | 16.88 | 16.89 | 1,388,263 | -0.37(-2.12%) |
Jun 05, 2002 | 17.07 | 17.27 | 17.07 | 17.25 | 1,545,002 | -0.30(-1.72%) |
May 31, 2002 | 17.60 | 17.72 | 17.46 | 17.56 | 1,560,707 | +0.00(+0.00%) |
May 28, 2002 | 18.03 | 18.14 | 17.54 | 17.56 | 1,917,880 | -0.51(-2.85%) |
May 27, 2002 | 18.26 | 18.32 | 18.06 | 18.07 | 1,551,533 | +0.00(+0.00%) |
May 24, 2002 | 18.26 | 18.32 | 18.06 | 18.07 | 1,550,911 | -0.16(-0.88%) |
May 23, 2002 | 18.08 | 18.24 | 17.97 | 18.23 | 1,499,909 | +0.32(+1.76%) |
May 22, 2002 | 17.94 | 18.04 | 17.72 | 17.92 | 1,237,432 | -0.06(-0.32%) |
May 21, 2002 | 18.06 | 18.26 | 17.85 | 17.97 | 2,856,607 | -0.09(-0.50%) |
May 20, 2002 | 18.26 | 18.26 | 18.01 | 18.06 | 1,844,798 | -0.24(-1.33%) |
May 17, 2002 | 18.26 | 18.39 | 18.24 | 18.31 | 1,479,539 | +0.08(+0.42%) |
May 16, 2002 | 18.36 | 18.39 | 18.18 | 18.23 | 2,497,412 | -0.05(-0.28%) |
May 15, 2002 | 18.26 | 18.36 | 18.17 | 18.28 | 1,928,143 | -0.01(-0.03%) |
May 14, 2002 | 18.15 | 18.30 | 18.07 | 18.29 | 2,820,221 | +0.28(+1.57%) |
May 13, 2002 | 17.89 | 18.12 | 17.85 | 18.01 | 3,443,135 | +0.09(+0.50%) |
May 10, 2002 | 18.25 | 18.25 | 17.91 | 17.92 | 1,236,188 | -0.19(-1.03%) |
May 09, 2002 | 18.20 | 18.20 | 18.07 | 18.10 | 1,849,307 | -0.17(-0.92%) |
May 08, 2002 | 18.46 | 18.62 | 18.12 | 18.27 | 3,692,395 | +0.03(+0.18%) |
May 07, 2002 | 18.52 | 18.52 | 18.20 | 18.24 | 2,618,699 | -0.15(-0.80%) |
May 06, 2002 | 18.65 | 18.75 | 18.36 | 18.39 | 2,649,487 | -0.26(-1.41%) |
May 03, 2002 | 18.68 | 18.91 | 18.63 | 18.65 | 3,718,207 | +0.10(+0.52%) |
May 02, 2002 | 18.23 | 18.68 | 18.20 | 18.55 | 3,420,589 | +0.26(+1.41%) |