Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.06 | 15.09 | 14.71 | 14.86 | 1,623,713 | -0.23(-1.51%) |
Jul 30, 2002 | 15.24 | 15.24 | 14.87 | 15.09 | 2,319,928 | -0.25(-1.65%) |
Jul 29, 2002 | 15.04 | 15.39 | 14.96 | 15.34 | 3,383,904 | +0.41(+2.75%) |
Jul 26, 2002 | 15.01 | 15.19 | 14.64 | 14.93 | 1,371,890 | -0.08(-0.54%) |
Jul 25, 2002 | 15.28 | 15.29 | 14.49 | 15.01 | 1,839,194 | -0.28(-1.82%) |
Jul 24, 2002 | 14.23 | 15.30 | 14.00 | 15.29 | 2,302,350 | +0.83(+5.71%) |
Jul 23, 2002 | 14.93 | 15.16 | 14.46 | 14.47 | 2,420,262 | -0.49(-3.25%) |
Jul 22, 2002 | 15.29 | 15.63 | 14.82 | 14.95 | 1,808,778 | -0.27(-1.80%) |
Jul 19, 2002 | 15.44 | 15.90 | 15.17 | 15.22 | 2,369,898 | -1.09(-6.70%) |
Jul 17, 2002 | 16.45 | 17.32 | 16.27 | 16.32 | 1,080,171 | -0.60(-3.53%) |
Jul 12, 2002 | 17.01 | 17.46 | 16.83 | 16.92 | 2,567,998 | -0.04(-0.21%) |
Jul 11, 2002 | 16.84 | 16.99 | 16.56 | 16.95 | 1,949,996 | +0.11(+0.66%) |
Jul 10, 2002 | 17.21 | 17.34 | 16.81 | 16.84 | 1,599,814 | -0.31(-1.83%) |
Jul 09, 2002 | 17.09 | 17.15 | 17.09 | 17.15 | 2,597,229 | +0.07(+0.41%) |
Jul 08, 2002 | 17.32 | 17.32 | 17.08 | 17.08 | 1,119,870 | -0.24(-1.37%) |
Jul 05, 2002 | 16.81 | 17.47 | 16.77 | 17.32 | 1,032,966 | +0.66(+3.98%) |
Jul 04, 2002 | 16.79 | 16.91 | 16.27 | 16.66 | 1,487,235 | +0.00(+0.00%) |
Jul 03, 2002 | 16.79 | 16.91 | 16.27 | 16.66 | 1,487,235 | -0.12(-0.72%) |
Jul 02, 2002 | 16.96 | 17.00 | 16.72 | 16.78 | 1,610,282 | -0.20(-1.16%) |
Jul 01, 2002 | 17.70 | 17.72 | 16.98 | 16.98 | 1,177,147 | -0.74(-4.20%) |
Jun 28, 2002 | 17.21 | 17.77 | 17.21 | 17.72 | 1,221,191 | +0.38(+2.19%) |
Jun 27, 2002 | 17.05 | 17.34 | 16.87 | 17.34 | 1,002,748 | +0.42(+2.48%) |
Jun 26, 2002 | 17.03 | 17.03 | 16.76 | 16.92 | 2,757,408 | -0.10(-0.60%) |
Jun 25, 2002 | 17.29 | 17.57 | 16.97 | 17.02 | 1,149,891 | -0.01(-0.03%) |
Jun 21, 2002 | 17.11 | 17.32 | 16.92 | 17.03 | 1,698,371 | -0.11(-0.65%) |
Jun 20, 2002 | 17.24 | 17.47 | 17.07 | 17.14 | 1,113,945 | -0.15(-0.88%) |
Jun 19, 2002 | 17.36 | 17.67 | 17.23 | 17.29 | 956,136 | -0.07(-0.41%) |
Jun 18, 2002 | 17.44 | 17.72 | 17.22 | 17.36 | 904,784 | -0.08(-0.46%) |
Jun 17, 2002 | 16.99 | 17.51 | 16.99 | 17.44 | 825,978 | +0.52(+3.05%) |
Jun 14, 2002 | 17.24 | 17.24 | 16.60 | 16.93 | 1,588,161 | -0.54(-3.10%) |
Jun 12, 2002 | 17.46 | 17.55 | 17.18 | 17.47 | 1,306,910 | +0.01(+0.03%) |
Jun 11, 2002 | 17.70 | 18.13 | 17.39 | 17.46 | 1,133,893 | -0.12(-0.66%) |
Jun 10, 2002 | 17.61 | 17.79 | 17.50 | 17.58 | 662,441 | -0.04(-0.20%) |
Jun 07, 2002 | 17.24 | 17.72 | 17.02 | 17.61 | 1,211,711 | +0.25(+1.46%) |
Jun 06, 2002 | 17.85 | 17.88 | 17.36 | 17.36 | 824,200 | -0.48(-2.67%) |
Jun 05, 2002 | 17.46 | 18.00 | 17.43 | 17.84 | 1,142,188 | -0.18(-1.01%) |
May 31, 2002 | 17.82 | 18.28 | 17.82 | 18.02 | 1,288,147 | -0.54(-2.89%) |
May 28, 2002 | 18.58 | 18.66 | 18.27 | 18.56 | 79,003 | -0.06(-0.33%) |
May 27, 2002 | 18.42 | 18.70 | 18.28 | 18.62 | 982,009 | +0.00(+0.00%) |
May 24, 2002 | 18.42 | 18.70 | 18.28 | 18.62 | 982,009 | -0.12(-0.62%) |
May 23, 2002 | 18.91 | 19.01 | 18.38 | 18.73 | 414,766 | -0.30(-1.57%) |
May 22, 2002 | 19.08 | 19.09 | 18.72 | 19.03 | 870,417 | -0.05(-0.27%) |
May 21, 2002 | 19.37 | 19.99 | 18.92 | 19.08 | 772,651 | -0.28(-1.46%) |
May 20, 2002 | 19.63 | 19.63 | 19.13 | 19.37 | 573,760 | -0.25(-1.29%) |
May 17, 2002 | 19.47 | 19.68 | 19.47 | 19.62 | 740,654 | +0.09(+0.47%) |
May 16, 2002 | 19.75 | 19.80 | 19.44 | 19.53 | 706,881 | -0.12(-0.62%) |
May 15, 2002 | 19.27 | 19.85 | 19.24 | 19.65 | 1,479,532 | +0.37(+1.94%) |
May 14, 2002 | 18.83 | 19.39 | 18.83 | 19.28 | 1,310,070 | +0.57(+3.03%) |
May 13, 2002 | 18.58 | 18.73 | 18.34 | 18.71 | 764,355 | +0.31(+1.68%) |
May 10, 2002 | 18.95 | 18.95 | 18.34 | 18.40 | 998,402 | -0.42(-2.23%) |
May 09, 2002 | 19.14 | 19.19 | 18.78 | 18.82 | 695,623 | -0.42(-2.16%) |
May 08, 2002 | 18.48 | 19.32 | 18.47 | 19.23 | 1,588,359 | +1.11(+6.15%) |
May 07, 2002 | 18.15 | 18.34 | 18.08 | 18.12 | 2,022,481 | -0.11(-0.58%) |
May 06, 2002 | 18.78 | 18.78 | 18.20 | 18.23 | 885,428 | -0.62(-3.28%) |
May 03, 2002 | 19.19 | 19.37 | 18.60 | 18.84 | 1,556,955 | -0.31(-1.61%) |
May 02, 2002 | 18.95 | 19.29 | 18.95 | 19.15 | 953,766 | +0.21(+1.10%) |