Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.60 | 17.79 | 17.59 | 17.79 | 19,093 | +0.39(+2.24%) |
Jul 30, 2002 | 17.31 | 17.41 | 17.27 | 17.40 | 44,369 | +0.02(+0.13%) |
Jul 29, 2002 | 17.10 | 17.38 | 17.00 | 17.38 | 52,734 | +0.22(+1.28%) |
Jul 26, 2002 | 17.21 | 17.32 | 16.97 | 17.16 | 272,764 | -0.31(-1.76%) |
Jul 25, 2002 | 17.54 | 17.56 | 17.35 | 17.47 | 75,101 | -0.24(-1.37%) |
Jul 24, 2002 | 17.54 | 17.71 | 17.32 | 17.71 | 169,477 | -0.16(-0.89%) |
Jul 23, 2002 | 18.01 | 18.03 | 17.76 | 17.87 | 97,649 | +0.54(+3.14%) |
Jul 22, 2002 | 17.50 | 17.56 | 17.32 | 17.32 | 125,289 | -0.71(-3.96%) |
Jul 19, 2002 | 18.42 | 18.48 | 18.04 | 18.04 | 96,740 | -0.80(-4.23%) |
Jul 17, 2002 | 18.79 | 18.97 | 18.70 | 18.83 | 60,008 | -0.16(-0.87%) |
Jul 12, 2002 | 19.02 | 19.08 | 18.94 | 19.00 | 22,730 | +0.26(+1.41%) |
Jul 11, 2002 | 18.77 | 18.77 | 18.65 | 18.74 | 99,649 | +0.01(+0.03%) |
Jul 10, 2002 | 19.21 | 19.21 | 18.73 | 18.73 | 59,098 | -0.46(-2.41%) |
Jul 09, 2002 | 19.16 | 19.19 | 19.16 | 19.19 | 23,639 | +0.03(+0.14%) |
Jul 08, 2002 | 19.03 | 19.16 | 19.03 | 19.16 | 54,189 | +0.25(+1.34%) |
Jul 05, 2002 | 18.70 | 19.03 | 18.70 | 18.91 | 13,820 | +0.26(+1.42%) |
Jul 04, 2002 | 18.67 | 18.76 | 18.61 | 18.65 | 92,921 | +0.00(+0.00%) |
Jul 03, 2002 | 18.67 | 18.76 | 18.61 | 18.65 | 92,921 | +0.62(+3.42%) |
Jul 02, 2002 | 18.05 | 18.08 | 17.98 | 18.03 | 150,565 | +0.32(+1.83%) |
Jul 01, 2002 | 17.85 | 17.85 | 17.66 | 17.71 | 64,190 | -0.01(-0.06%) |
Jun 28, 2002 | 17.85 | 17.87 | 17.67 | 17.72 | 99,831 | +0.16(+0.94%) |
Jun 27, 2002 | 17.63 | 17.65 | 17.52 | 17.55 | 139,473 | +0.03(+0.16%) |
Jun 26, 2002 | 17.63 | 17.65 | 17.48 | 17.53 | 135,836 | -0.27(-1.51%) |
Jun 25, 2002 | 17.82 | 18.03 | 17.80 | 17.80 | 51,825 | -0.19(-1.04%) |
Jun 21, 2002 | 18.15 | 18.33 | 18.15 | 17.98 | 93,649 | +0.33(+1.87%) |
Jun 20, 2002 | 17.66 | 17.68 | 17.57 | 17.65 | 29,458 | +0.23(+1.29%) |
Jun 19, 2002 | 17.32 | 17.54 | 17.32 | 17.43 | 236,395 | -0.43(-2.40%) |
Jun 18, 2002 | 17.60 | 17.87 | 17.60 | 17.86 | 42,187 | -0.11(-0.61%) |
Jun 17, 2002 | 17.98 | 17.99 | 17.89 | 17.97 | 156,930 | -0.73(-3.91%) |
Jun 14, 2002 | 18.84 | 18.85 | 18.64 | 18.70 | 46,733 | -0.11(-0.58%) |
Jun 12, 2002 | 19.19 | 19.19 | 18.78 | 18.81 | 80,010 | -0.73(-3.74%) |
Jun 11, 2002 | 19.70 | 19.74 | 19.49 | 19.54 | 129,472 | -0.16(-0.81%) |
Jun 10, 2002 | 19.47 | 19.70 | 19.42 | 19.70 | 132,563 | +0.89(+4.74%) |
Jun 07, 2002 | 18.73 | 18.81 | 18.56 | 18.81 | 87,648 | +0.35(+1.91%) |
Jun 06, 2002 | 18.59 | 18.60 | 18.45 | 18.46 | 32,004 | -0.24(-1.29%) |
Jun 05, 2002 | 18.70 | 18.70 | 18.57 | 18.70 | 42,187 | +0.43(+2.38%) |
May 31, 2002 | 18.36 | 18.48 | 18.26 | 18.26 | 66,554 | -0.16(-0.90%) |
May 28, 2002 | 18.59 | 18.61 | 18.43 | 18.43 | 28,913 | +0.42(+2.32%) |
May 27, 2002 | 17.87 | 18.04 | 17.87 | 18.01 | 45,824 | +0.00(+0.00%) |
May 24, 2002 | 17.87 | 18.04 | 17.87 | 18.01 | 45,824 | +0.00(+0.00%) |
May 23, 2002 | 18.35 | 18.36 | 17.99 | 18.01 | 101,832 | -0.32(-1.77%) |
May 22, 2002 | 18.01 | 18.33 | 18.01 | 18.33 | 63,281 | +0.47(+2.65%) |
May 21, 2002 | 18.09 | 18.09 | 17.85 | 17.86 | 35,823 | -0.18(-1.01%) |
May 20, 2002 | 17.91 | 18.04 | 17.89 | 18.04 | 24,912 | +0.15(+0.86%) |
May 17, 2002 | 17.87 | 17.93 | 17.82 | 17.89 | 29,640 | +0.29(+1.66%) |
May 16, 2002 | 17.47 | 17.63 | 17.41 | 17.60 | 166,022 | +0.33(+1.91%) |
May 15, 2002 | 17.53 | 17.53 | 17.21 | 17.27 | 42,914 | -0.25(-1.41%) |
May 14, 2002 | 17.38 | 17.63 | 17.32 | 17.52 | 34,550 | -0.27(-1.55%) |
May 13, 2002 | 17.91 | 17.93 | 17.74 | 17.79 | 36,368 | -0.03(-0.15%) |
May 10, 2002 | 17.78 | 17.87 | 17.78 | 17.82 | 64,190 | +0.29(+1.63%) |
May 09, 2002 | 16.96 | 17.54 | 16.95 | 17.53 | 218,938 | +0.58(+3.41%) |
May 08, 2002 | 16.39 | 16.98 | 16.36 | 16.95 | 74,555 | +0.53(+3.25%) |
May 07, 2002 | 16.39 | 16.44 | 16.29 | 16.42 | 27,276 | -0.07(-0.43%) |
May 06, 2002 | 16.72 | 16.75 | 16.49 | 16.49 | 45,824 | -0.19(-1.12%) |
May 03, 2002 | 16.53 | 16.69 | 16.51 | 16.68 | 19,093 | +0.21(+1.27%) |
May 02, 2002 | 16.44 | 16.49 | 16.42 | 16.47 | 16,547 | +0.38(+2.36%) |