Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.42 | 15.97 | 15.42 | 15.72 | 589,992 | +0.37(+2.44%) |
Jul 30, 2002 | 15.49 | 15.49 | 15.10 | 15.35 | 511,835 | -0.14(-0.90%) |
Jul 29, 2002 | 15.03 | 15.67 | 15.03 | 15.49 | 649,359 | +0.28(+1.83%) |
Jul 26, 2002 | 14.21 | 15.25 | 14.17 | 15.21 | 541,927 | +0.96(+6.75%) |
Jul 25, 2002 | 14.10 | 14.48 | 13.95 | 14.25 | 798,593 | +0.23(+1.68%) |
Jul 24, 2002 | 13.59 | 14.01 | 13.41 | 14.01 | 1,498,060 | +0.42(+3.08%) |
Jul 23, 2002 | 13.27 | 13.81 | 13.26 | 13.59 | 1,239,488 | +0.32(+2.43%) |
Jul 22, 2002 | 13.22 | 13.56 | 13.18 | 13.27 | 996,029 | -0.08(-0.61%) |
Jul 19, 2002 | 14.03 | 14.03 | 13.29 | 13.35 | 390,922 | -1.30(-8.87%) |
Jul 17, 2002 | 14.43 | 14.76 | 14.43 | 14.65 | 445,660 | -0.42(-2.78%) |
Jul 12, 2002 | 15.36 | 15.36 | 15.07 | 15.07 | 163,667 | -0.29(-1.86%) |
Jul 11, 2002 | 15.53 | 15.53 | 15.28 | 15.36 | 206,830 | -0.18(-1.14%) |
Jul 10, 2002 | 15.79 | 15.79 | 15.44 | 15.53 | 289,754 | -0.22(-1.40%) |
Jul 09, 2002 | 16.01 | 16.27 | 15.75 | 15.75 | 113,695 | -0.26(-1.61%) |
Jul 08, 2002 | 16.30 | 16.30 | 16.01 | 16.01 | 108,657 | -0.29(-1.80%) |
Jul 05, 2002 | 16.18 | 16.36 | 16.01 | 16.30 | 87,416 | +0.15(+0.91%) |
Jul 04, 2002 | 16.22 | 16.26 | 15.77 | 16.16 | 389,833 | +0.00(+0.00%) |
Jul 03, 2002 | 16.22 | 16.26 | 15.77 | 16.16 | 387,246 | -0.07(-0.41%) |
Jul 02, 2002 | 16.67 | 16.67 | 16.22 | 16.22 | 191,172 | -0.45(-2.69%) |
Jul 01, 2002 | 16.72 | 16.77 | 16.45 | 16.67 | 180,006 | -0.04(-0.26%) |
Jun 28, 2002 | 16.63 | 16.89 | 16.63 | 16.72 | 198,661 | +0.01(+0.04%) |
Jun 27, 2002 | 16.82 | 16.93 | 16.51 | 16.71 | 290,162 | -0.18(-1.09%) |
Jun 26, 2002 | 16.82 | 16.89 | 16.63 | 16.89 | 165,982 | +0.15(+0.88%) |
Jun 25, 2002 | 16.82 | 16.93 | 16.72 | 16.74 | 296,834 | -0.18(-1.04%) |
Jun 21, 2002 | 17.26 | 17.26 | 16.83 | 16.92 | 438,171 | -0.07(-0.43%) |
Jun 20, 2002 | 17.24 | 17.30 | 16.96 | 16.99 | 225,621 | -0.26(-1.53%) |
Jun 19, 2002 | 17.29 | 17.54 | 17.17 | 17.26 | 162,033 | -0.04(-0.25%) |
Jun 18, 2002 | 17.19 | 17.43 | 17.16 | 17.30 | 288,937 | +0.05(+0.30%) |
Jun 17, 2002 | 16.89 | 17.26 | 16.89 | 17.25 | 200,975 | +0.28(+1.64%) |
Jun 14, 2002 | 16.67 | 16.98 | 16.62 | 16.97 | 201,384 | +0.01(+0.04%) |
Jun 12, 2002 | 16.96 | 17.02 | 16.82 | 16.96 | 158,901 | -0.01(-0.09%) |
Jun 11, 2002 | 16.96 | 17.11 | 16.94 | 16.98 | 178,100 | +0.09(+0.52%) |
Jun 10, 2002 | 17.08 | 17.08 | 16.82 | 16.89 | 210,779 | -0.19(-1.12%) |
Jun 07, 2002 | 16.82 | 17.15 | 16.73 | 17.08 | 127,448 | +0.21(+1.22%) |
Jun 06, 2002 | 17.03 | 17.03 | 16.60 | 16.88 | 172,245 | -0.16(-0.95%) |
Jun 05, 2002 | 17.04 | 17.04 | 16.82 | 17.04 | 165,437 | -0.49(-2.81%) |
May 31, 2002 | 17.55 | 17.70 | 17.48 | 17.53 | 225,349 | +0.04(+0.21%) |
May 28, 2002 | 17.48 | 17.49 | 17.10 | 17.49 | 191,989 | -0.24(-1.37%) |
May 27, 2002 | 17.74 | 17.88 | 17.50 | 17.74 | 236,922 | +0.00(+0.00%) |
May 24, 2002 | 17.74 | 17.88 | 17.50 | 17.74 | 233,655 | -0.08(-0.45%) |
May 23, 2002 | 17.46 | 17.85 | 17.08 | 17.82 | 487,870 | +0.34(+1.93%) |
May 22, 2002 | 17.48 | 17.52 | 17.19 | 17.48 | 199,750 | +0.00(+0.00%) |
May 21, 2002 | 17.77 | 17.77 | 17.26 | 17.48 | 152,229 | -0.32(-1.77%) |
May 20, 2002 | 17.70 | 18.03 | 17.68 | 17.79 | 130,307 | -0.38(-2.10%) |
May 17, 2002 | 18.07 | 18.18 | 17.79 | 18.18 | 69,987 | +0.14(+0.77%) |
May 16, 2002 | 18.13 | 18.15 | 17.79 | 18.04 | 127,175 | -0.13(-0.73%) |
May 15, 2002 | 18.18 | 18.21 | 18.06 | 18.17 | 129,354 | +0.01(+0.04%) |
May 14, 2002 | 18.21 | 18.32 | 17.99 | 18.16 | 165,165 | +0.00(+0.00%) |
May 13, 2002 | 17.81 | 18.16 | 17.81 | 18.16 | 96,947 | +0.46(+2.57%) |
May 10, 2002 | 17.81 | 17.92 | 17.44 | 17.71 | 145,149 | -0.32(-1.79%) |
May 09, 2002 | 18.29 | 18.36 | 17.97 | 18.03 | 176,330 | -0.30(-1.64%) |
May 08, 2002 | 18.31 | 18.36 | 17.79 | 18.33 | 162,850 | +0.03(+0.16%) |
May 07, 2002 | 18.34 | 18.36 | 18.18 | 18.30 | 112,878 | +0.04(+0.20%) |
May 06, 2002 | 18.00 | 18.36 | 18.00 | 18.26 | 153,046 | +0.09(+0.48%) |
May 03, 2002 | 18.35 | 18.41 | 18.07 | 18.18 | 201,248 | -0.15(-0.80%) |
May 02, 2002 | 18.51 | 18.54 | 18.21 | 18.32 | 225,893 | -0.18(-0.95%) |