Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.14 | 14.25 | 13.24 | 14.11 | 529,295 | -0.06(-0.41%) |
Jul 30, 2002 | 14.18 | 14.48 | 13.92 | 14.16 | 513,794 | -0.07(-0.47%) |
Jul 29, 2002 | 13.97 | 14.36 | 13.97 | 14.23 | 613,886 | +0.12(+0.88%) |
Jul 26, 2002 | 13.73 | 14.17 | 13.73 | 14.11 | 368,501 | +0.12(+0.83%) |
Jul 25, 2002 | 14.16 | 14.23 | 13.60 | 13.99 | 402,047 | -0.11(-0.75%) |
Jul 24, 2002 | 13.53 | 14.15 | 13.03 | 14.10 | 803,538 | +0.54(+3.97%) |
Jul 23, 2002 | 14.11 | 14.32 | 13.53 | 13.56 | 1,081,300 | -0.48(-3.44%) |
Jul 22, 2002 | 14.83 | 14.98 | 13.99 | 14.04 | 808,782 | -0.82(-5.54%) |
Jul 19, 2002 | 15.10 | 15.10 | 14.62 | 14.86 | 442,421 | -0.15(-1.00%) |
Jul 17, 2002 | 15.14 | 15.85 | 14.66 | 15.01 | 420,672 | -0.62(-3.94%) |
Jul 12, 2002 | 15.53 | 15.90 | 15.46 | 15.63 | 201,504 | +0.09(+0.59%) |
Jul 11, 2002 | 16.19 | 16.19 | 15.46 | 15.54 | 374,051 | -0.73(-4.50%) |
Jul 10, 2002 | 16.64 | 16.64 | 16.19 | 16.27 | 1,057,388 | -0.37(-2.25%) |
Jul 09, 2002 | 16.89 | 16.89 | 16.64 | 16.64 | 422,114 | -0.03(-0.20%) |
Jul 08, 2002 | 16.25 | 16.73 | 16.20 | 16.68 | 521,364 | +0.20(+1.21%) |
Jul 05, 2002 | 15.92 | 16.48 | 15.74 | 16.48 | 214,361 | +0.67(+4.21%) |
Jul 04, 2002 | 17.05 | 17.06 | 15.65 | 15.81 | 886,764 | +0.00(+0.00%) |
Jul 03, 2002 | 17.05 | 17.06 | 15.65 | 15.81 | 885,442 | -0.82(-4.95%) |
Jul 02, 2002 | 15.98 | 17.32 | 15.97 | 16.64 | 1,080,939 | -0.01(-0.05%) |
Jul 01, 2002 | 16.89 | 17.22 | 16.59 | 16.64 | 721,427 | -0.25(-1.48%) |
Jun 28, 2002 | 16.67 | 17.29 | 16.44 | 16.89 | 862,612 | +0.37(+2.27%) |
Jun 27, 2002 | 16.32 | 16.85 | 16.23 | 16.52 | 571,951 | +0.04(+0.25%) |
Jun 26, 2002 | 16.44 | 16.69 | 16.20 | 16.48 | 452,754 | -0.15(-0.90%) |
Jun 25, 2002 | 16.98 | 17.09 | 16.47 | 16.63 | 459,603 | -0.21(-1.24%) |
Jun 21, 2002 | 17.59 | 17.59 | 17.29 | 16.84 | 630,227 | -0.32(-1.84%) |
Jun 20, 2002 | 18.05 | 18.27 | 17.12 | 17.15 | 1,022,062 | -0.97(-5.33%) |
Jun 19, 2002 | 19.11 | 19.22 | 18.06 | 18.12 | 1,131,165 | -1.05(-5.47%) |
Jun 18, 2002 | 19.56 | 19.64 | 19.14 | 19.17 | 520,042 | -0.37(-1.87%) |
Jun 17, 2002 | 19.22 | 19.56 | 18.85 | 19.53 | 239,474 | +0.51(+2.67%) |
Jun 14, 2002 | 19.07 | 19.35 | 18.43 | 19.02 | 292,944 | -0.69(-3.50%) |
Jun 12, 2002 | 19.06 | 19.75 | 19.06 | 19.72 | 334,519 | +0.50(+2.60%) |
Jun 11, 2002 | 19.41 | 19.65 | 19.02 | 19.22 | 282,971 | -0.22(-1.11%) |
Jun 10, 2002 | 19.39 | 19.47 | 19.30 | 19.43 | 223,012 | +0.08(+0.43%) |
Jun 07, 2002 | 19.22 | 19.36 | 18.68 | 19.35 | 468,134 | +0.17(+0.87%) |
Jun 06, 2002 | 19.71 | 19.79 | 19.18 | 19.18 | 459,603 | -0.52(-2.66%) |
Jun 05, 2002 | 19.61 | 19.77 | 19.47 | 19.71 | 395,199 | +0.18(+0.94%) |
May 31, 2002 | 19.86 | 19.86 | 19.48 | 19.52 | 446,506 | -0.44(-2.21%) |
May 28, 2002 | 20.31 | 20.31 | 19.79 | 19.97 | 220,249 | -0.38(-1.88%) |
May 27, 2002 | 20.38 | 20.39 | 20.16 | 20.35 | 340,767 | +0.00(+0.00%) |
May 24, 2002 | 20.38 | 20.39 | 20.16 | 20.35 | 337,403 | -0.03(-0.16%) |
May 23, 2002 | 19.98 | 20.38 | 19.98 | 20.38 | 229,861 | +0.20(+0.99%) |
May 22, 2002 | 20.06 | 20.25 | 19.80 | 20.18 | 338,364 | +0.37(+1.89%) |
May 21, 2002 | 20.62 | 20.63 | 19.78 | 19.81 | 418,629 | -0.81(-3.92%) |
May 20, 2002 | 20.61 | 20.69 | 20.31 | 20.61 | 362,516 | -0.07(-0.36%) |
May 17, 2002 | 20.71 | 20.71 | 20.36 | 20.69 | 143,588 | +0.11(+0.53%) |
May 16, 2002 | 20.72 | 20.72 | 20.42 | 20.58 | 246,683 | -0.17(-0.84%) |
May 15, 2002 | 20.72 | 20.81 | 20.58 | 20.76 | 213,400 | -0.05(-0.24%) |
May 14, 2002 | 20.48 | 20.82 | 20.46 | 20.81 | 466,452 | +0.25(+1.21%) |
May 13, 2002 | 20.69 | 20.78 | 20.26 | 20.56 | 254,253 | -0.22(-1.08%) |
May 10, 2002 | 20.81 | 21.10 | 20.57 | 20.78 | 281,049 | -0.08(-0.36%) |
May 09, 2002 | 21.14 | 21.15 | 20.69 | 20.86 | 223,974 | -0.29(-1.37%) |
May 08, 2002 | 20.83 | 21.16 | 20.77 | 21.15 | 326,709 | +0.52(+2.50%) |
May 07, 2002 | 20.56 | 20.83 | 20.44 | 20.63 | 567,144 | +0.02(+0.08%) |
May 06, 2002 | 20.80 | 20.83 | 20.55 | 20.61 | 275,281 | -0.22(-1.04%) |
May 03, 2002 | 20.97 | 20.99 | 20.60 | 20.83 | 383,663 | -0.15(-0.71%) |
May 02, 2002 | 20.80 | 21.14 | 20.76 | 20.98 | 633,592 | +0.18(+0.88%) |