Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.82 | 17.00 | 16.63 | 16.87 | 471,479 | +0.05(+0.29%) |
Jul 30, 2002 | 16.58 | 16.91 | 16.19 | 16.82 | 658,275 | +0.18(+1.08%) |
Jul 29, 2002 | 15.77 | 16.69 | 15.77 | 16.64 | 495,576 | +1.08(+6.96%) |
Jul 26, 2002 | 15.34 | 15.57 | 15.28 | 15.55 | 506,378 | +0.22(+1.45%) |
Jul 25, 2002 | 14.83 | 15.53 | 14.68 | 15.33 | 680,711 | +0.44(+2.95%) |
Jul 24, 2002 | 13.84 | 15.07 | 13.71 | 14.89 | 635,175 | +0.52(+3.64%) |
Jul 23, 2002 | 14.98 | 15.10 | 14.10 | 14.37 | 843,577 | -0.58(-3.86%) |
Jul 22, 2002 | 15.04 | 15.34 | 14.59 | 14.95 | 678,218 | -0.17(-1.11%) |
Jul 19, 2002 | 15.04 | 15.22 | 14.80 | 15.12 | 505,880 | -0.66(-4.16%) |
Jul 17, 2002 | 15.77 | 16.14 | 15.40 | 15.77 | 413,645 | -0.17(-1.09%) |
Jul 12, 2002 | 16.44 | 16.54 | 15.95 | 15.95 | 1,198,723 | -0.61(-3.71%) |
Jul 11, 2002 | 16.60 | 16.76 | 16.25 | 16.56 | 372,928 | -0.10(-0.61%) |
Jul 10, 2002 | 17.04 | 17.24 | 16.55 | 16.66 | 336,533 | -0.33(-1.95%) |
Jul 09, 2002 | 17.25 | 17.39 | 16.99 | 16.99 | 249,283 | -0.26(-1.50%) |
Jul 08, 2002 | 17.06 | 17.25 | 17.06 | 17.25 | 327,226 | +0.19(+1.09%) |
Jul 05, 2002 | 16.64 | 17.09 | 16.64 | 17.06 | 115,833 | +0.49(+2.94%) |
Jul 04, 2002 | 16.98 | 17.00 | 16.41 | 16.58 | 560,888 | +0.00(+0.00%) |
Jul 03, 2002 | 16.98 | 17.00 | 16.41 | 16.58 | 555,903 | -0.46(-2.72%) |
Jul 02, 2002 | 17.14 | 17.17 | 16.76 | 17.04 | 448,378 | -0.11(-0.63%) |
Jul 01, 2002 | 16.94 | 17.27 | 16.94 | 17.15 | 467,989 | +0.30(+1.79%) |
Jun 28, 2002 | 17.12 | 17.33 | 16.85 | 16.85 | 1,126,929 | -0.31(-1.82%) |
Jun 27, 2002 | 16.88 | 17.19 | 16.88 | 17.16 | 340,023 | +0.39(+2.30%) |
Jun 26, 2002 | 16.73 | 16.81 | 16.52 | 16.78 | 466,161 | -0.21(-1.24%) |
Jun 25, 2002 | 16.88 | 17.16 | 16.86 | 16.99 | 582,327 | -0.13(-0.77%) |
Jun 21, 2002 | 17.09 | 17.19 | 16.96 | 17.12 | 751,341 | +0.03(+0.18%) |
Jun 20, 2002 | 17.42 | 17.66 | 17.05 | 17.09 | 749,513 | -0.47(-2.67%) |
Jun 19, 2002 | 17.72 | 17.82 | 17.54 | 17.56 | 336,865 | -0.22(-1.25%) |
Jun 18, 2002 | 17.60 | 17.97 | 17.60 | 17.78 | 306,619 | -0.06(-0.34%) |
Jun 17, 2002 | 17.18 | 17.91 | 17.18 | 17.84 | 656,447 | +0.70(+4.07%) |
Jun 14, 2002 | 17.00 | 17.24 | 16.81 | 17.14 | 49,856 | -0.08(-0.45%) |
Jun 12, 2002 | 17.16 | 17.33 | 17.15 | 17.22 | 2,887,041 | +0.07(+0.39%) |
Jun 11, 2002 | 17.27 | 17.54 | 17.15 | 17.16 | 253,937 | -0.12(-0.70%) |
Jun 10, 2002 | 17.13 | 17.41 | 17.12 | 17.28 | 329,221 | +0.08(+0.49%) |
Jun 07, 2002 | 17.03 | 17.33 | 17.00 | 17.19 | 496,573 | +0.14(+0.85%) |
Jun 06, 2002 | 17.27 | 17.41 | 17.03 | 17.05 | 387,553 | -0.26(-1.53%) |
Jun 05, 2002 | 17.14 | 17.43 | 17.14 | 17.31 | 316,923 | -0.11(-0.62%) |
May 31, 2002 | 17.39 | 17.43 | 17.32 | 17.42 | 758,654 | +0.11(+0.66%) |
May 28, 2002 | 17.16 | 17.33 | 17.15 | 17.31 | 430,264 | +0.00(+0.00%) |
May 27, 2002 | 17.45 | 17.46 | 17.24 | 17.31 | 457,851 | +0.00(+0.00%) |
May 24, 2002 | 17.45 | 17.46 | 17.24 | 17.31 | 451,536 | -0.08(-0.48%) |
May 23, 2002 | 17.09 | 17.44 | 17.09 | 17.39 | 249,283 | +0.30(+1.76%) |
May 22, 2002 | 17.09 | 17.17 | 17.00 | 17.09 | 623,708 | -0.18(-1.05%) |
May 21, 2002 | 17.12 | 17.39 | 17.12 | 17.27 | 336,367 | +0.17(+1.02%) |
May 20, 2002 | 17.00 | 17.40 | 17.00 | 17.09 | 652,957 | -0.60(-3.40%) |
May 17, 2002 | 17.51 | 17.75 | 17.51 | 17.70 | 623,043 | +0.13(+0.72%) |
May 16, 2002 | 17.42 | 17.61 | 17.33 | 17.57 | 287,839 | +0.15(+0.86%) |
May 15, 2002 | 17.33 | 17.44 | 17.28 | 17.42 | 440,734 | +0.06(+0.35%) |
May 14, 2002 | 17.06 | 17.40 | 17.06 | 17.36 | 372,928 | +0.32(+1.87%) |
May 13, 2002 | 16.94 | 17.04 | 16.94 | 17.04 | 548,424 | +0.13(+0.75%) |
May 10, 2002 | 16.92 | 17.00 | 16.88 | 16.91 | 444,888 | -0.01(-0.04%) |
May 09, 2002 | 17.15 | 17.15 | 16.92 | 16.92 | 225,851 | -0.26(-1.51%) |
May 08, 2002 | 17.33 | 17.39 | 16.99 | 17.18 | 476,464 | -0.07(-0.42%) |
May 07, 2002 | 17.27 | 17.31 | 17.00 | 17.25 | 318,086 | -0.02(-0.10%) |
May 06, 2002 | 17.22 | 17.41 | 17.17 | 17.27 | 613,238 | +0.05(+0.28%) |
May 03, 2002 | 17.21 | 17.31 | 17.10 | 17.22 | 848,230 | -0.02(-0.14%) |
May 02, 2002 | 17.02 | 17.42 | 16.97 | 17.25 | 811,170 | +0.16(+0.95%) |