Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.49 | 14.56 | 14.36 | 14.55 | 25,537 | +0.11(+0.76%) |
Jul 30, 2002 | 14.47 | 14.57 | 14.42 | 14.44 | 41,657 | +0.03(+0.19%) |
Jul 29, 2002 | 14.39 | 14.46 | 14.39 | 14.41 | 46,004 | +0.04(+0.31%) |
Jul 26, 2002 | 14.38 | 14.39 | 14.30 | 14.37 | 30,428 | +0.01(+0.08%) |
Jul 25, 2002 | 14.13 | 14.36 | 14.11 | 14.36 | 53,792 | +0.25(+1.76%) |
Jul 24, 2002 | 14.16 | 14.33 | 14.00 | 14.11 | 34,774 | -0.06(-0.39%) |
Jul 23, 2002 | 14.60 | 14.60 | 14.16 | 14.16 | 47,272 | -0.36(-2.47%) |
Jul 22, 2002 | 14.55 | 14.59 | 14.47 | 14.52 | 60,131 | +0.01(+0.04%) |
Jul 19, 2002 | 14.47 | 14.58 | 14.38 | 14.52 | 15,938 | -0.06(-0.42%) |
Jul 17, 2002 | 14.47 | 14.61 | 14.47 | 14.58 | 39,121 | +0.00(+0.00%) |
Jul 12, 2002 | 14.49 | 14.68 | 14.49 | 14.58 | 27,530 | +0.03(+0.19%) |
Jul 11, 2002 | 14.36 | 14.69 | 14.31 | 14.55 | 64,116 | +0.15(+1.07%) |
Jul 10, 2002 | 14.42 | 14.43 | 14.27 | 14.39 | 31,333 | +0.03(+0.23%) |
Jul 09, 2002 | 14.41 | 14.41 | 14.36 | 14.36 | 22,458 | +0.01(+0.04%) |
Jul 08, 2002 | 14.36 | 14.36 | 14.36 | 14.36 | 18,474 | -0.03(-0.19%) |
Jul 05, 2002 | 14.38 | 14.38 | 14.27 | 14.38 | 7,063 | +0.06(+0.39%) |
Jul 04, 2002 | 14.33 | 14.36 | 14.22 | 14.33 | 26,443 | +0.00(+0.00%) |
Jul 03, 2002 | 14.33 | 14.36 | 14.22 | 14.33 | 26,443 | +0.04(+0.27%) |
Jul 02, 2002 | 14.33 | 14.35 | 14.24 | 14.29 | 28,254 | +0.04(+0.31%) |
Jul 01, 2002 | 14.31 | 14.35 | 14.24 | 14.24 | 40,208 | +0.00(+0.00%) |
Jun 28, 2002 | 14.27 | 14.32 | 14.22 | 14.24 | 24,994 | -0.04(-0.31%) |
Jun 27, 2002 | 14.27 | 14.30 | 14.19 | 14.29 | 36,767 | +0.02(+0.15%) |
Jun 26, 2002 | 14.19 | 14.27 | 14.16 | 14.27 | 30,428 | +0.08(+0.54%) |
Jun 25, 2002 | 14.24 | 14.24 | 14.16 | 14.19 | 34,050 | +0.04(+0.27%) |
Jun 21, 2002 | 14.26 | 14.26 | 14.19 | 14.15 | 32,782 | -0.07(-0.47%) |
Jun 20, 2002 | 14.22 | 14.30 | 14.22 | 14.22 | 36,223 | +0.06(+0.43%) |
Jun 19, 2002 | 14.21 | 14.26 | 14.14 | 14.16 | 56,871 | -0.04(-0.27%) |
Jun 18, 2002 | 14.17 | 14.22 | 14.14 | 14.20 | 69,912 | +0.03(+0.20%) |
Jun 17, 2002 | 14.08 | 14.22 | 14.08 | 14.17 | 43,106 | +0.06(+0.43%) |
Jun 14, 2002 | 14.11 | 14.24 | 14.06 | 14.11 | 21,190 | -0.03(-0.20%) |
Jun 12, 2002 | 14.13 | 14.29 | 14.08 | 14.13 | 58,501 | -0.28(-1.92%) |
Jun 11, 2002 | 14.36 | 14.43 | 14.28 | 14.41 | 28,979 | +0.06(+0.38%) |
Jun 10, 2002 | 14.36 | 14.38 | 14.26 | 14.36 | 18,293 | +0.02(+0.15%) |
Jun 07, 2002 | 14.34 | 14.36 | 14.29 | 14.33 | 21,372 | -0.01(-0.04%) |
Jun 06, 2002 | 14.30 | 14.34 | 14.25 | 14.34 | 23,002 | +0.07(+0.46%) |
Jun 05, 2002 | 14.26 | 14.29 | 14.22 | 14.27 | 41,838 | -0.01(-0.04%) |
May 31, 2002 | 14.27 | 14.30 | 14.22 | 14.28 | 23,364 | +0.10(+0.70%) |
May 28, 2002 | 14.17 | 14.23 | 14.16 | 14.18 | 36,223 | -0.01(-0.08%) |
May 27, 2002 | 14.24 | 14.24 | 14.19 | 14.19 | 38,397 | +0.00(+0.00%) |
May 24, 2002 | 14.24 | 14.24 | 14.19 | 14.19 | 38,397 | -0.05(-0.35%) |
May 23, 2002 | 14.24 | 14.24 | 14.16 | 14.24 | 41,657 | +0.05(+0.35%) |
May 22, 2002 | 14.21 | 14.26 | 14.17 | 14.19 | 27,167 | +0.01(+0.08%) |
May 21, 2002 | 14.08 | 14.22 | 14.02 | 14.18 | 53,792 | +0.18(+1.30%) |
May 20, 2002 | 14.23 | 14.30 | 13.98 | 14.00 | 833,149 | -0.22(-1.55%) |
May 17, 2002 | 14.31 | 14.33 | 14.19 | 14.22 | 46,366 | -0.01(-0.04%) |
May 16, 2002 | 14.33 | 14.33 | 14.27 | 14.22 | 57,233 | -0.09(-0.66%) |
May 15, 2002 | 14.24 | 14.34 | 14.21 | 14.32 | 36,767 | +0.13(+0.90%) |
May 14, 2002 | 14.22 | 14.30 | 14.16 | 14.19 | 24,270 | -0.03(-0.19%) |
May 13, 2002 | 14.21 | 14.22 | 14.06 | 14.22 | 42,563 | +0.06(+0.39%) |
May 10, 2002 | 14.22 | 14.34 | 14.03 | 14.16 | 55,603 | +0.08(+0.59%) |
May 09, 2002 | 14.22 | 14.22 | 13.98 | 14.08 | 39,121 | -0.11(-0.78%) |
May 08, 2002 | 14.33 | 14.34 | 14.14 | 14.19 | 35,680 | -0.15(-1.04%) |
May 07, 2002 | 14.33 | 14.34 | 14.16 | 14.34 | 18,293 | -0.01(-0.04%) |
May 06, 2002 | 14.26 | 14.34 | 14.19 | 14.34 | 24,813 | +0.13(+0.89%) |
May 03, 2002 | 14.22 | 14.22 | 14.16 | 14.22 | 16,844 | +0.06(+0.39%) |
May 02, 2002 | 14.11 | 14.19 | 14.11 | 14.16 | 22,277 | +0.06(+0.39%) |