Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.33 | 13.65 | 13.21 | 13.59 | 2,027,854 | +0.29(+2.15%) |
Jul 30, 2002 | 13.27 | 13.55 | 13.07 | 13.30 | 2,040,353 | -0.09(-0.64%) |
Jul 29, 2002 | 12.62 | 13.39 | 12.55 | 13.39 | 2,061,436 | +0.77(+6.11%) |
Jul 26, 2002 | 12.53 | 12.68 | 12.38 | 12.62 | 1,799,709 | +0.09(+0.69%) |
Jul 25, 2002 | 12.12 | 12.85 | 11.99 | 12.53 | 2,414,872 | +0.25(+2.00%) |
Jul 24, 2002 | 11.95 | 12.62 | 11.71 | 12.29 | 4,077,996 | -0.20(-1.60%) |
Jul 23, 2002 | 12.97 | 13.08 | 12.25 | 12.48 | 1,545,512 | -0.46(-3.59%) |
Jul 22, 2002 | 13.51 | 13.51 | 12.55 | 12.95 | 1,881,781 | -0.60(-4.41%) |
Jul 19, 2002 | 13.65 | 13.88 | 13.35 | 13.55 | 2,117,456 | -0.91(-6.29%) |
Jul 17, 2002 | 14.64 | 14.85 | 14.28 | 14.46 | 1,473,078 | -0.43(-2.90%) |
Jul 12, 2002 | 15.11 | 15.11 | 14.75 | 14.89 | 1,102,173 | -0.08(-0.53%) |
Jul 11, 2002 | 14.64 | 15.07 | 14.48 | 14.97 | 1,483,770 | +0.03(+0.18%) |
Jul 10, 2002 | 15.67 | 15.69 | 14.90 | 14.94 | 1,348,088 | -0.63(-4.05%) |
Jul 09, 2002 | 16.09 | 16.16 | 15.57 | 15.57 | 932,307 | -0.53(-3.30%) |
Jul 08, 2002 | 16.00 | 16.37 | 15.95 | 16.10 | 1,135,303 | +0.10(+0.62%) |
Jul 05, 2002 | 15.63 | 16.44 | 15.61 | 16.00 | 831,110 | +0.40(+2.55%) |
Jul 04, 2002 | 15.91 | 15.98 | 15.34 | 15.61 | 854,903 | +0.00(+0.00%) |
Jul 03, 2002 | 15.91 | 15.98 | 15.34 | 15.61 | 854,903 | -0.31(-1.92%) |
Jul 02, 2002 | 16.17 | 16.24 | 15.77 | 15.91 | 1,106,691 | -0.42(-2.60%) |
Jul 01, 2002 | 16.73 | 16.87 | 16.29 | 16.34 | 1,579,997 | -0.56(-3.34%) |
Jun 28, 2002 | 16.44 | 16.90 | 16.30 | 16.90 | 2,537,302 | +0.50(+3.08%) |
Jun 27, 2002 | 16.08 | 16.59 | 16.06 | 16.40 | 1,527,742 | +0.35(+2.15%) |
Jun 26, 2002 | 16.24 | 16.28 | 15.94 | 16.05 | 1,659,057 | -0.56(-3.36%) |
Jun 25, 2002 | 16.48 | 16.92 | 16.45 | 16.61 | 885,925 | +0.01(+0.04%) |
Jun 21, 2002 | 16.47 | 17.13 | 16.46 | 16.60 | 1,296,435 | -0.05(-0.32%) |
Jun 20, 2002 | 16.69 | 16.80 | 16.57 | 16.65 | 887,129 | -0.04(-0.24%) |
Jun 19, 2002 | 16.95 | 17.10 | 16.69 | 16.69 | 821,924 | -0.35(-2.06%) |
Jun 18, 2002 | 16.99 | 17.15 | 16.83 | 17.05 | 601,911 | +0.06(+0.35%) |
Jun 17, 2002 | 16.64 | 17.10 | 16.63 | 16.99 | 884,569 | +0.33(+1.99%) |
Jun 14, 2002 | 16.47 | 16.71 | 16.14 | 16.65 | 1,650,474 | +0.01(+0.08%) |
Jun 12, 2002 | 16.75 | 16.93 | 16.64 | 16.64 | 779,457 | -0.13(-0.79%) |
Jun 11, 2002 | 17.05 | 17.07 | 16.75 | 16.77 | 777,349 | -0.25(-1.48%) |
Jun 10, 2002 | 16.97 | 17.11 | 16.88 | 17.03 | 670,429 | +0.12(+0.71%) |
Jun 07, 2002 | 16.74 | 17.07 | 16.65 | 16.91 | 2,051,647 | +0.17(+1.03%) |
Jun 06, 2002 | 16.80 | 16.94 | 16.70 | 16.73 | 1,403,806 | -0.23(-1.33%) |
Jun 05, 2002 | 16.72 | 17.07 | 16.71 | 16.96 | 1,170,692 | +0.16(+0.95%) |
May 31, 2002 | 16.79 | 16.80 | 16.70 | 16.80 | 2,643,168 | +0.00(+0.00%) |
May 28, 2002 | 16.87 | 16.97 | 16.72 | 16.80 | 1,421,726 | -0.03(-0.20%) |
May 27, 2002 | 16.73 | 17.00 | 16.71 | 16.83 | 589,110 | +0.00(+0.00%) |
May 24, 2002 | 16.73 | 17.00 | 16.71 | 16.83 | 589,110 | +0.11(+0.63%) |
May 23, 2002 | 16.44 | 16.76 | 16.44 | 16.73 | 4,143,804 | +0.36(+2.19%) |
May 22, 2002 | 16.42 | 16.53 | 16.29 | 16.37 | 1,819,587 | -0.07(-0.44%) |
May 21, 2002 | 16.67 | 16.73 | 16.41 | 16.44 | 1,363,900 | -0.23(-1.35%) |
May 20, 2002 | 16.97 | 16.97 | 16.57 | 16.67 | 1,409,378 | -0.31(-1.80%) |
May 17, 2002 | 17.00 | 17.26 | 16.97 | 16.97 | 1,309,085 | +0.04(+0.24%) |
May 16, 2002 | 17.01 | 17.04 | 16.80 | 16.93 | 1,609,513 | +0.02(+0.12%) |
May 15, 2002 | 17.03 | 17.21 | 16.89 | 16.91 | 1,674,869 | -0.12(-0.70%) |
May 14, 2002 | 17.30 | 17.33 | 16.97 | 17.03 | 2,455,231 | -0.19(-1.12%) |
May 13, 2002 | 17.10 | 17.32 | 17.07 | 17.23 | 1,226,109 | +0.20(+1.17%) |
May 10, 2002 | 17.25 | 17.29 | 17.00 | 17.03 | 1,498,377 | -0.19(-1.12%) |
May 09, 2002 | 17.56 | 17.60 | 17.19 | 17.22 | 2,133,569 | -0.54(-3.07%) |
May 08, 2002 | 17.80 | 17.96 | 16.47 | 17.76 | 6,118,350 | -0.10(-0.56%) |
May 07, 2002 | 18.29 | 18.30 | 17.76 | 17.86 | 1,050,972 | -0.42(-2.29%) |
May 06, 2002 | 18.66 | 18.75 | 18.28 | 18.28 | 1,103,227 | -0.31(-1.68%) |
May 03, 2002 | 18.53 | 18.60 | 18.25 | 18.59 | 1,985,689 | +0.09(+0.50%) |
May 02, 2002 | 18.46 | 18.56 | 18.33 | 18.50 | 779,306 | -0.09(-0.46%) |