Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.02 | 15.26 | 14.96 | 15.22 | 2,213,129 | +0.26(+1.75%) |
Jul 30, 2002 | 14.92 | 15.15 | 14.86 | 14.96 | 2,935,783 | -0.16(-1.08%) |
Jul 29, 2002 | 14.76 | 15.19 | 14.64 | 15.12 | 2,114,989 | +0.42(+2.89%) |
Jul 26, 2002 | 14.96 | 14.98 | 14.39 | 14.70 | 1,798,521 | -0.26(-1.75%) |
Jul 25, 2002 | 14.92 | 15.22 | 14.76 | 14.96 | 4,931,044 | +0.20(+1.33%) |
Jul 24, 2002 | 14.21 | 14.77 | 13.88 | 14.76 | 1,872,011 | +0.39(+2.73%) |
Jul 23, 2002 | 14.30 | 14.46 | 14.02 | 14.37 | 1,829,142 | +0.04(+0.27%) |
Jul 22, 2002 | 14.34 | 14.66 | 13.72 | 14.33 | 2,301,011 | -0.04(-0.27%) |
Jul 19, 2002 | 15.22 | 15.39 | 14.28 | 14.37 | 2,072,732 | -1.53(-9.61%) |
Jul 17, 2002 | 15.84 | 16.23 | 15.62 | 15.90 | 1,919,014 | +0.18(+1.12%) |
Jul 12, 2002 | 16.08 | 16.28 | 15.61 | 15.72 | 1,109,703 | -0.50(-3.10%) |
Jul 11, 2002 | 16.20 | 16.48 | 16.04 | 16.22 | 1,186,408 | +0.02(+0.12%) |
Jul 10, 2002 | 16.75 | 16.87 | 16.20 | 16.20 | 2,257,988 | -0.67(-3.95%) |
Jul 09, 2002 | 17.12 | 17.12 | 16.87 | 16.87 | 1,052,135 | -0.39(-2.23%) |
Jul 08, 2002 | 17.54 | 17.73 | 17.18 | 17.26 | 1,074,642 | -0.23(-1.31%) |
Jul 05, 2002 | 17.21 | 17.56 | 17.05 | 17.48 | 615,787 | +0.24(+1.40%) |
Jul 04, 2002 | 17.53 | 17.58 | 17.13 | 17.24 | 1,261,430 | +0.00(+0.00%) |
Jul 03, 2002 | 17.53 | 17.58 | 17.13 | 17.24 | 1,261,430 | -0.35(-2.00%) |
Jul 02, 2002 | 17.83 | 18.03 | 17.57 | 17.60 | 1,422,496 | -0.27(-1.50%) |
Jul 01, 2002 | 17.97 | 18.28 | 17.79 | 17.86 | 1,411,319 | -0.20(-1.12%) |
Jun 28, 2002 | 18.14 | 18.41 | 18.07 | 18.07 | 1,721,203 | -0.10(-0.58%) |
Jun 27, 2002 | 17.41 | 18.19 | 17.37 | 18.17 | 1,559,984 | +0.76(+4.35%) |
Jun 26, 2002 | 17.35 | 17.62 | 17.12 | 17.41 | 1,757,642 | +0.04(+0.23%) |
Jun 25, 2002 | 17.82 | 17.92 | 17.35 | 17.37 | 1,040,346 | -0.61(-3.38%) |
Jun 21, 2002 | 17.83 | 18.14 | 17.83 | 17.98 | 1,551,563 | -0.29(-1.57%) |
Jun 20, 2002 | 18.06 | 18.40 | 18.04 | 18.27 | 1,019,218 | +0.22(+1.19%) |
Jun 19, 2002 | 18.12 | 18.27 | 18.00 | 18.05 | 946,493 | -0.14(-0.79%) |
Jun 18, 2002 | 18.29 | 18.41 | 18.07 | 18.20 | 707,497 | -0.12(-0.64%) |
Jun 17, 2002 | 17.93 | 18.35 | 17.72 | 18.31 | 1,353,445 | +0.67(+3.81%) |
Jun 14, 2002 | 17.83 | 17.89 | 17.35 | 17.64 | 953,077 | -0.47(-2.60%) |
Jun 12, 2002 | 18.18 | 18.35 | 17.92 | 18.11 | 1,300,012 | -0.07(-0.39%) |
Jun 11, 2002 | 18.12 | 18.37 | 17.95 | 18.18 | 2,006,590 | +0.29(+1.61%) |
Jun 10, 2002 | 17.77 | 18.03 | 17.72 | 17.90 | 593,127 | +0.08(+0.44%) |
Jun 07, 2002 | 17.80 | 17.95 | 17.60 | 17.82 | 1,045,858 | +0.14(+0.81%) |
Jun 06, 2002 | 18.06 | 18.06 | 17.60 | 17.67 | 887,395 | -0.34(-1.89%) |
Jun 05, 2002 | 17.99 | 18.14 | 17.80 | 18.01 | 1,081,991 | -0.44(-2.37%) |
May 31, 2002 | 18.29 | 18.53 | 18.29 | 18.45 | 1,268,779 | +0.36(+1.99%) |
May 28, 2002 | 18.16 | 18.35 | 18.02 | 18.09 | 858,152 | -0.20(-1.07%) |
May 27, 2002 | 18.35 | 18.45 | 18.27 | 18.29 | 682,081 | +0.00(+0.00%) |
May 24, 2002 | 18.35 | 18.45 | 18.27 | 18.29 | 682,081 | -0.01(-0.07%) |
May 23, 2002 | 18.33 | 18.33 | 18.12 | 18.30 | 533,723 | -0.03(-0.14%) |
May 22, 2002 | 18.12 | 18.35 | 18.12 | 18.33 | 744,242 | +0.20(+1.12%) |
May 21, 2002 | 18.11 | 18.22 | 18.07 | 18.12 | 898,877 | +0.18(+1.02%) |
May 20, 2002 | 17.96 | 18.02 | 17.73 | 17.94 | 825,847 | -0.03(-0.18%) |
May 17, 2002 | 18.43 | 18.44 | 17.95 | 17.97 | 1,599,179 | -0.29(-1.57%) |
May 16, 2002 | 18.09 | 18.29 | 18.05 | 18.26 | 930,264 | +0.19(+1.05%) |
May 15, 2002 | 17.80 | 18.08 | 17.67 | 18.07 | 1,513,746 | +0.27(+1.50%) |
May 14, 2002 | 17.68 | 17.80 | 17.54 | 17.80 | 1,006,663 | +0.01(+0.07%) |
May 13, 2002 | 17.60 | 17.93 | 17.60 | 17.79 | 436,501 | +0.15(+0.85%) |
May 10, 2002 | 17.80 | 17.87 | 17.62 | 17.64 | 522,393 | -0.14(-0.77%) |
May 09, 2002 | 17.80 | 18.12 | 17.73 | 17.78 | 761,849 | -0.18(-1.02%) |
May 08, 2002 | 18.03 | 18.03 | 17.67 | 17.96 | 879,586 | +0.08(+0.44%) |
May 07, 2002 | 17.92 | 18.13 | 17.80 | 17.88 | 614,868 | -0.03(-0.15%) |
May 06, 2002 | 18.18 | 18.23 | 17.88 | 17.91 | 834,573 | -0.26(-1.44%) |
May 03, 2002 | 18.37 | 18.37 | 18.04 | 18.17 | 647,173 | -0.19(-1.03%) |
May 02, 2002 | 18.22 | 18.52 | 18.16 | 18.36 | 978,645 | +0.12(+0.68%) |