Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.05 | 17.23 | 16.86 | 17.10 | 465,045 | +0.05(+0.29%) |
Jul 30, 2002 | 16.81 | 17.15 | 16.41 | 17.05 | 649,293 | +0.18(+1.08%) |
Jul 29, 2002 | 15.98 | 16.92 | 15.98 | 16.87 | 488,814 | +1.10(+6.96%) |
Jul 26, 2002 | 15.56 | 15.79 | 15.50 | 15.77 | 499,469 | +0.23(+1.45%) |
Jul 25, 2002 | 15.04 | 15.75 | 14.89 | 15.54 | 671,423 | +0.45(+2.95%) |
Jul 24, 2002 | 14.03 | 15.28 | 13.90 | 15.10 | 626,508 | +0.53(+3.64%) |
Jul 23, 2002 | 15.19 | 15.31 | 14.29 | 14.57 | 832,066 | -0.59(-3.87%) |
Jul 22, 2002 | 15.25 | 15.56 | 14.79 | 15.15 | 668,964 | -0.17(-1.11%) |
Jul 19, 2002 | 15.25 | 15.43 | 15.01 | 15.32 | 498,977 | -0.66(-4.16%) |
Jul 17, 2002 | 15.98 | 16.37 | 15.62 | 15.99 | 408,000 | -0.18(-1.09%) |
Jul 12, 2002 | 16.67 | 16.77 | 16.17 | 16.17 | 1,182,366 | -0.62(-3.71%) |
Jul 11, 2002 | 16.83 | 16.99 | 16.47 | 16.79 | 367,840 | -0.10(-0.61%) |
Jul 10, 2002 | 17.28 | 17.48 | 16.78 | 16.89 | 331,941 | -0.34(-1.95%) |
Jul 09, 2002 | 17.49 | 17.63 | 17.23 | 17.23 | 245,882 | -0.26(-1.50%) |
Jul 08, 2002 | 17.30 | 17.49 | 17.30 | 17.49 | 322,761 | +0.19(+1.09%) |
Jul 05, 2002 | 16.87 | 17.33 | 16.87 | 17.30 | 114,253 | +0.49(+2.94%) |
Jul 04, 2002 | 17.22 | 17.23 | 16.64 | 16.81 | 553,235 | +0.00(+0.00%) |
Jul 03, 2002 | 17.22 | 17.23 | 16.64 | 16.81 | 548,317 | -0.47(-2.72%) |
Jul 02, 2002 | 17.38 | 17.40 | 16.99 | 17.28 | 442,260 | -0.11(-0.63%) |
Jul 01, 2002 | 17.17 | 17.51 | 17.17 | 17.39 | 461,603 | +0.31(+1.79%) |
Jun 28, 2002 | 17.36 | 17.57 | 17.08 | 17.08 | 1,111,552 | -0.32(-1.82%) |
Jun 27, 2002 | 17.11 | 17.42 | 17.11 | 17.40 | 335,383 | +0.39(+2.30%) |
Jun 26, 2002 | 16.96 | 17.04 | 16.75 | 17.01 | 459,800 | -0.21(-1.24%) |
Jun 25, 2002 | 17.11 | 17.39 | 17.09 | 17.22 | 574,381 | -0.13(-0.77%) |
Jun 21, 2002 | 17.33 | 17.43 | 17.20 | 17.36 | 741,089 | +0.03(+0.18%) |
Jun 20, 2002 | 17.66 | 17.90 | 17.29 | 17.33 | 739,286 | -0.48(-2.67%) |
Jun 19, 2002 | 17.97 | 18.07 | 17.78 | 17.80 | 332,269 | -0.23(-1.25%) |
Jun 18, 2002 | 17.84 | 18.22 | 17.84 | 18.03 | 302,435 | -0.06(-0.34%) |
Jun 17, 2002 | 17.42 | 18.16 | 17.42 | 18.09 | 647,490 | +0.71(+4.07%) |
Jun 14, 2002 | 17.23 | 17.48 | 17.04 | 17.38 | 49,176 | -0.08(-0.45%) |
Jun 12, 2002 | 17.40 | 17.57 | 17.39 | 17.46 | 2,847,646 | +0.07(+0.39%) |
Jun 11, 2002 | 17.51 | 17.78 | 17.39 | 17.39 | 250,472 | -0.12(-0.70%) |
Jun 10, 2002 | 17.37 | 17.65 | 17.36 | 17.51 | 324,728 | +0.09(+0.49%) |
Jun 07, 2002 | 17.26 | 17.57 | 17.23 | 17.43 | 489,797 | +0.15(+0.85%) |
Jun 06, 2002 | 17.51 | 17.65 | 17.27 | 17.28 | 382,265 | -0.27(-1.53%) |
Jun 05, 2002 | 17.37 | 17.67 | 17.37 | 17.55 | 312,598 | -0.11(-0.62%) |
May 31, 2002 | 17.63 | 17.67 | 17.56 | 17.66 | 748,302 | +0.12(+0.66%) |
May 28, 2002 | 17.39 | 17.57 | 17.39 | 17.55 | 424,393 | +0.00(+0.00%) |
May 27, 2002 | 17.69 | 17.70 | 17.48 | 17.55 | 451,604 | +0.00(+0.00%) |
May 24, 2002 | 17.69 | 17.70 | 17.48 | 17.55 | 445,375 | -0.09(-0.48%) |
May 23, 2002 | 17.33 | 17.68 | 17.33 | 17.63 | 245,882 | +0.31(+1.76%) |
May 22, 2002 | 17.33 | 17.41 | 17.23 | 17.33 | 615,197 | -0.18(-1.05%) |
May 21, 2002 | 17.36 | 17.63 | 17.36 | 17.51 | 331,777 | +0.18(+1.02%) |
May 20, 2002 | 17.23 | 17.64 | 17.23 | 17.33 | 644,048 | -0.61(-3.40%) |
May 17, 2002 | 17.75 | 18.00 | 17.75 | 17.94 | 614,542 | +0.13(+0.72%) |
May 16, 2002 | 17.66 | 17.85 | 17.57 | 17.81 | 283,912 | +0.15(+0.86%) |
May 15, 2002 | 17.57 | 17.69 | 17.52 | 17.66 | 434,720 | +0.06(+0.35%) |
May 14, 2002 | 17.29 | 17.64 | 17.29 | 17.60 | 367,840 | +0.32(+1.87%) |
May 13, 2002 | 17.17 | 17.28 | 17.17 | 17.28 | 540,941 | +0.13(+0.75%) |
May 10, 2002 | 17.15 | 17.23 | 17.11 | 17.15 | 438,818 | -0.01(-0.04%) |
May 09, 2002 | 17.39 | 17.39 | 17.15 | 17.15 | 222,769 | -0.26(-1.51%) |
May 08, 2002 | 17.57 | 17.63 | 17.23 | 17.42 | 469,963 | -0.07(-0.42%) |
May 07, 2002 | 17.51 | 17.55 | 17.23 | 17.49 | 313,746 | -0.02(-0.10%) |
May 06, 2002 | 17.46 | 17.65 | 17.40 | 17.51 | 604,870 | +0.05(+0.28%) |
May 03, 2002 | 17.45 | 17.55 | 17.34 | 17.46 | 836,656 | -0.02(-0.14%) |
May 02, 2002 | 17.26 | 17.66 | 17.20 | 17.48 | 800,101 | +0.16(+0.95%) |