Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.41 | 11.49 | 10.60 | 10.64 | 2,371,571 | -1.00(-8.62%) |
Jul 30, 2002 | 10.77 | 11.67 | 10.70 | 11.64 | 3,604,312 | +0.62(+5.65%) |
Jul 29, 2002 | 10.41 | 11.07 | 10.33 | 11.02 | 2,980,945 | +0.98(+9.73%) |
Jul 26, 2002 | 10.81 | 10.81 | 9.840 | 10.04 | 3,663,526 | -0.22(-2.11%) |
Jul 25, 2002 | 11.85 | 11.85 | 10.06 | 10.25 | 7,137,157 | -1.70(-14.24%) |
Jul 24, 2002 | 11.85 | 12.28 | 10.89 | 11.96 | 5,015,389 | -0.10(-0.86%) |
Jul 23, 2002 | 13.06 | 13.14 | 11.87 | 12.06 | 4,420,243 | -1.25(-9.42%) |
Jul 22, 2002 | 13.76 | 14.02 | 13.09 | 13.32 | 2,791,360 | -0.49(-3.57%) |
Jul 19, 2002 | 13.38 | 14.02 | 13.19 | 13.81 | 2,523,308 | -0.42(-2.98%) |
Jul 17, 2002 | 14.79 | 15.34 | 13.63 | 14.23 | 3,825,671 | -0.48(-3.23%) |
Jul 12, 2002 | 14.76 | 15.08 | 14.28 | 14.71 | 1,903,178 | +0.16(+1.13%) |
Jul 11, 2002 | 13.46 | 14.56 | 13.24 | 14.54 | 2,906,927 | +1.05(+7.82%) |
Jul 10, 2002 | 14.32 | 14.42 | 13.46 | 13.49 | 2,459,120 | -0.68(-4.82%) |
Jul 09, 2002 | 15.23 | 14.76 | 14.18 | 14.17 | 1,920,411 | -1.05(-6.93%) |
Jul 08, 2002 | 15.81 | 16.08 | 15.05 | 15.23 | 1,785,444 | -0.59(-3.72%) |
Jul 05, 2002 | 14.60 | 16.08 | 14.60 | 15.81 | 1,731,087 | +1.25(+8.61%) |
Jul 04, 2002 | 13.62 | 14.57 | 13.56 | 14.56 | 2,493,007 | +0.00(+0.00%) |
Jul 03, 2002 | 13.62 | 14.57 | 13.56 | 14.56 | 2,486,530 | +0.86(+6.25%) |
Jul 02, 2002 | 14.39 | 14.45 | 13.63 | 13.70 | 2,941,623 | -0.87(-5.99%) |
Jul 01, 2002 | 15.49 | 15.77 | 14.40 | 14.58 | 1,898,090 | -0.97(-6.23%) |
Jun 28, 2002 | 15.82 | 16.40 | 15.38 | 15.55 | 2,168,370 | -0.31(-1.96%) |
Jun 27, 2002 | 15.39 | 16.20 | 15.38 | 15.86 | 2,887,844 | +0.73(+4.80%) |
Jun 26, 2002 | 14.60 | 15.34 | 14.38 | 15.13 | 2,708,236 | +0.17(+1.14%) |
Jun 25, 2002 | 16.26 | 16.29 | 14.92 | 14.96 | 2,752,878 | +0.04(+0.25%) |
Jun 21, 2002 | 15.62 | 15.76 | 15.30 | 14.92 | 3,798,724 | -0.63(-4.06%) |
Jun 20, 2002 | 16.30 | 16.55 | 15.47 | 15.56 | 2,370,530 | -0.62(-3.85%) |
Jun 19, 2002 | 17.12 | 17.29 | 16.08 | 16.18 | 2,821,807 | -1.18(-6.78%) |
Jun 18, 2002 | 17.85 | 18.43 | 17.29 | 17.35 | 2,436,799 | -0.52(-2.90%) |
Jun 17, 2002 | 16.82 | 17.89 | 16.82 | 17.87 | 2,546,091 | +1.19(+7.15%) |
Jun 14, 2002 | 16.58 | 16.88 | 15.95 | 16.68 | 2,445,473 | -0.60(-3.45%) |
Jun 12, 2002 | 17.18 | 17.61 | 16.74 | 17.28 | 3,761,715 | +0.16(+0.96%) |
Jun 11, 2002 | 18.24 | 18.45 | 17.07 | 17.11 | 3,094,053 | -1.03(-5.67%) |
Jun 10, 2002 | 18.30 | 18.71 | 18.07 | 18.14 | 1,715,821 | -0.14(-0.76%) |
Jun 07, 2002 | 17.52 | 18.50 | 17.38 | 18.28 | 3,617,843 | -0.20(-1.08%) |
Jun 06, 2002 | 18.92 | 18.97 | 18.26 | 18.48 | 2,493,932 | -0.75(-3.91%) |
Jun 05, 2002 | 19.27 | 19.63 | 18.75 | 19.23 | 2,430,438 | -0.43(-2.20%) |
May 31, 2002 | 19.95 | 20.42 | 19.66 | 19.66 | 2,125,463 | -1.42(-6.73%) |
May 28, 2002 | 20.88 | 21.21 | 20.60 | 21.08 | 1,751,211 | +0.32(+1.54%) |
May 27, 2002 | 20.62 | 20.93 | 20.46 | 20.76 | 6,455,842 | +0.00(+0.00%) |
May 24, 2002 | 20.62 | 20.93 | 20.46 | 20.76 | 6,450,406 | -1.22(-5.55%) |
May 23, 2002 | 22.42 | 22.42 | 21.08 | 21.98 | 5,145,152 | -0.37(-1.66%) |
May 22, 2002 | 22.60 | 23.13 | 21.75 | 22.35 | 2,876,857 | -0.35(-1.53%) |
May 21, 2002 | 23.05 | 23.43 | 22.52 | 22.70 | 2,249,674 | -0.28(-1.20%) |
May 20, 2002 | 23.00 | 23.42 | 22.74 | 22.97 | 2,046,472 | -0.41(-1.74%) |
May 17, 2002 | 23.70 | 23.91 | 23.06 | 23.38 | 3,560,480 | -0.24(-1.02%) |
May 16, 2002 | 23.18 | 23.69 | 22.91 | 23.62 | 2,271,994 | +0.38(+1.64%) |
May 15, 2002 | 23.23 | 24.01 | 22.81 | 23.24 | 3,281,641 | -0.28(-1.18%) |
May 14, 2002 | 23.48 | 23.73 | 23.17 | 23.52 | 5,300,589 | +0.94(+4.17%) |
May 13, 2002 | 21.15 | 22.65 | 21.14 | 22.58 | 4,565,501 | +1.56(+7.40%) |
May 10, 2002 | 21.71 | 21.86 | 20.75 | 21.02 | 1,799,322 | -0.61(-2.84%) |
May 09, 2002 | 21.83 | 22.27 | 21.57 | 21.63 | 3,655,199 | -0.44(-2.00%) |
May 08, 2002 | 21.10 | 22.31 | 21.10 | 22.07 | 4,218,427 | +1.94(+9.62%) |
May 07, 2002 | 20.36 | 20.60 | 19.17 | 20.14 | 3,790,744 | -0.14(-0.68%) |
May 06, 2002 | 20.45 | 21.10 | 20.09 | 20.28 | 2,688,575 | -0.35(-1.68%) |
May 03, 2002 | 21.27 | 21.29 | 20.13 | 20.62 | 4,746,844 | -0.63(-2.97%) |
May 02, 2002 | 22.12 | 22.56 | 20.98 | 21.25 | 3,278,288 | -0.87(-3.91%) |