Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.77 | 15.77 | 15.22 | 15.64 | 279,913 | -0.13(-0.83%) |
Jul 30, 2002 | 15.55 | 16.05 | 15.31 | 15.77 | 994,284 | +0.32(+2.10%) |
Jul 29, 2002 | 14.70 | 15.49 | 14.67 | 15.45 | 553,140 | +0.94(+6.50%) |
Jul 26, 2002 | 14.43 | 14.60 | 14.30 | 14.50 | 328,692 | +0.18(+1.26%) |
Jul 25, 2002 | 14.09 | 14.89 | 14.03 | 14.32 | 715,739 | +0.23(+1.65%) |
Jul 24, 2002 | 12.83 | 14.09 | 12.79 | 14.09 | 504,208 | +0.92(+6.96%) |
Jul 23, 2002 | 13.60 | 13.73 | 13.17 | 13.17 | 477,159 | -0.42(-3.07%) |
Jul 22, 2002 | 13.60 | 13.88 | 13.47 | 13.59 | 659,513 | -0.01(-0.06%) |
Jul 19, 2002 | 13.16 | 14.17 | 13.16 | 13.60 | 1,804,240 | -0.28(-1.99%) |
Jul 17, 2002 | 14.04 | 14.12 | 13.62 | 13.88 | 421,845 | -0.16(-1.16%) |
Jul 12, 2002 | 14.13 | 14.21 | 13.86 | 14.04 | 911,161 | +0.66(+4.92%) |
Jul 11, 2002 | 13.27 | 13.58 | 12.99 | 13.38 | 798,558 | +0.07(+0.56%) |
Jul 10, 2002 | 13.62 | 13.68 | 13.27 | 13.31 | 913,137 | -0.32(-2.32%) |
Jul 09, 2002 | 14.11 | 14.11 | 13.62 | 13.62 | 488,708 | -0.57(-4.05%) |
Jul 08, 2002 | 14.61 | 14.61 | 14.20 | 14.20 | 604,351 | -0.42(-2.85%) |
Jul 05, 2002 | 14.48 | 14.61 | 14.32 | 14.61 | 279,609 | +0.25(+1.71%) |
Jul 04, 2002 | 13.30 | 14.37 | 12.99 | 14.37 | 1,129,834 | +0.00(+0.00%) |
Jul 03, 2002 | 13.30 | 14.37 | 12.99 | 14.37 | 1,129,834 | +1.07(+8.05%) |
Jul 02, 2002 | 13.82 | 13.92 | 13.28 | 13.30 | 1,216,604 | -0.52(-3.78%) |
Jul 01, 2002 | 14.48 | 14.73 | 13.67 | 13.82 | 823,024 | -0.60(-4.17%) |
Jun 28, 2002 | 14.76 | 14.84 | 14.39 | 14.42 | 2,206,026 | -0.14(-0.93%) |
Jun 27, 2002 | 14.99 | 15.03 | 14.26 | 14.56 | 1,127,555 | -0.43(-2.87%) |
Jun 26, 2002 | 15.09 | 15.14 | 14.72 | 14.99 | 850,225 | -0.21(-1.41%) |
Jun 25, 2002 | 15.66 | 15.66 | 15.03 | 15.20 | 598,728 | -0.35(-2.26%) |
Jun 21, 2002 | 15.66 | 15.72 | 15.59 | 15.55 | 519,556 | -0.07(-0.42%) |
Jun 20, 2002 | 15.93 | 16.06 | 15.57 | 15.62 | 462,419 | -0.30(-1.90%) |
Jun 19, 2002 | 16.06 | 16.26 | 15.92 | 15.92 | 374,737 | -0.17(-1.06%) |
Jun 18, 2002 | 16.23 | 16.49 | 16.00 | 16.09 | 376,712 | -0.13(-0.78%) |
Jun 17, 2002 | 15.97 | 16.39 | 15.97 | 16.22 | 458,164 | +0.32(+1.99%) |
Jun 14, 2002 | 15.35 | 16.30 | 15.18 | 15.90 | 558,003 | +0.10(+0.64%) |
Jun 12, 2002 | 15.94 | 15.94 | 15.31 | 15.80 | 638,998 | -0.25(-1.53%) |
Jun 11, 2002 | 16.35 | 16.45 | 15.82 | 16.05 | 1,005,681 | -0.29(-1.80%) |
Jun 10, 2002 | 16.98 | 17.18 | 16.18 | 16.34 | 642,493 | -0.65(-3.85%) |
Jun 07, 2002 | 16.69 | 17.15 | 16.50 | 17.00 | 354,222 | +0.24(+1.41%) |
Jun 06, 2002 | 26.00 | 17.37 | 16.50 | 16.76 | 604,655 | -0.38(-2.22%) |
May 31, 2002 | 17.21 | 17.40 | 17.14 | 17.14 | 434,914 | -0.25(-1.43%) |
May 28, 2002 | 17.09 | 17.39 | 17.07 | 17.39 | 562,333 | +0.30(+1.76%) |
May 27, 2002 | 17.46 | 17.46 | 17.09 | 17.09 | 486,657 | +0.00(+0.00%) |
May 24, 2002 | 17.46 | 17.46 | 17.09 | 17.09 | 484,605 | -0.40(-2.27%) |
May 23, 2002 | 16.92 | 17.52 | 16.91 | 17.48 | 725,084 | +0.56(+3.32%) |
May 22, 2002 | 17.00 | 17.09 | 16.90 | 16.92 | 583,532 | -0.08(-0.45%) |
May 21, 2002 | 17.21 | 17.26 | 16.98 | 17.00 | 717,334 | -0.21(-1.24%) |
May 20, 2002 | 17.34 | 17.34 | 17.14 | 17.21 | 388,185 | -0.19(-1.09%) |
May 17, 2002 | 17.12 | 17.40 | 16.93 | 17.40 | 593,106 | +0.26(+1.54%) |
May 16, 2002 | 17.52 | 17.66 | 17.13 | 17.14 | 620,687 | -0.42(-2.41%) |
May 15, 2002 | 17.43 | 17.82 | 17.39 | 17.56 | 1,492,111 | +0.13(+0.75%) |
May 14, 2002 | 17.01 | 17.48 | 16.95 | 17.43 | 756,540 | +0.53(+3.11%) |
May 13, 2002 | 16.63 | 16.96 | 16.59 | 16.90 | 415,539 | +0.27(+1.62%) |
May 10, 2002 | 16.70 | 16.74 | 16.51 | 16.64 | 1,234,080 | -0.06(-0.39%) |
May 09, 2002 | 16.83 | 16.85 | 16.66 | 16.70 | 1,494,390 | -0.15(-0.87%) |
May 08, 2002 | 16.52 | 16.96 | 16.47 | 16.85 | 1,407,088 | +0.37(+2.22%) |
May 07, 2002 | 16.95 | 16.95 | 16.47 | 16.48 | 1,018,674 | -0.43(-2.54%) |
May 06, 2002 | 17.29 | 17.29 | 16.74 | 16.91 | 1,149,057 | -0.43(-2.48%) |
May 03, 2002 | 16.90 | 17.46 | 16.64 | 17.34 | 1,180,057 | +0.38(+2.22%) |
May 02, 2002 | 16.41 | 17.18 | 16.38 | 16.96 | 1,805,759 | +0.64(+3.94%) |