Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.75 | 15.90 | 15.69 | 15.83 | 356,597 | -0.39(-2.42%) |
Jul 30, 2002 | 16.27 | 16.36 | 16.06 | 16.22 | 561,694 | -0.20(-1.24%) |
Jul 29, 2002 | 16.13 | 16.58 | 16.03 | 16.43 | 356,730 | +0.67(+4.26%) |
Jul 26, 2002 | 15.62 | 16.37 | 15.57 | 15.75 | 296,501 | -0.54(-3.29%) |
Jul 25, 2002 | 16.71 | 16.72 | 16.00 | 16.29 | 389,497 | -1.03(-5.92%) |
Jul 24, 2002 | 17.10 | 17.41 | 16.98 | 17.31 | 383,925 | +0.63(+3.80%) |
Jul 23, 2002 | 16.76 | 17.04 | 16.62 | 16.68 | 405,152 | +0.29(+1.75%) |
Jul 22, 2002 | 16.09 | 16.39 | 16.09 | 16.39 | 471,616 | +0.68(+4.32%) |
Jul 19, 2002 | 16.00 | 16.00 | 15.72 | 15.72 | 326,483 | -0.03(-0.19%) |
Jul 17, 2002 | 15.75 | 15.90 | 15.58 | 15.75 | 172,461 | +0.16(+1.02%) |
Jul 12, 2002 | 15.90 | 15.90 | 15.52 | 15.59 | 166,093 | +0.02(+0.10%) |
Jul 11, 2002 | 15.45 | 15.60 | 15.23 | 15.57 | 263,998 | +0.11(+0.73%) |
Jul 10, 2002 | 15.83 | 16.36 | 15.45 | 15.46 | 1,326,627 | -0.29(-1.87%) |
Jul 09, 2002 | 16.00 | 16.00 | 15.75 | 15.75 | 226,322 | -0.24(-1.51%) |
Jul 08, 2002 | 15.90 | 16.00 | 15.90 | 16.00 | 305,522 | -0.17(-1.03%) |
Jul 05, 2002 | 15.61 | 16.16 | 15.61 | 16.16 | 64,474 | +0.39(+2.49%) |
Jul 04, 2002 | 15.60 | 15.83 | 15.59 | 15.77 | 289,868 | +0.00(+0.00%) |
Jul 03, 2002 | 15.60 | 15.83 | 15.59 | 15.77 | 289,868 | +0.32(+2.05%) |
Jul 02, 2002 | 15.57 | 15.73 | 15.35 | 15.45 | 213,985 | +0.09(+0.59%) |
Jul 01, 2002 | 15.66 | 15.71 | 15.36 | 15.36 | 94,455 | -0.25(-1.59%) |
Jun 28, 2002 | 15.27 | 15.63 | 15.27 | 15.61 | 213,056 | +0.48(+3.19%) |
Jun 27, 2002 | 15.11 | 15.14 | 14.76 | 15.13 | 137,969 | +0.13(+0.85%) |
Jun 26, 2002 | 15.02 | 15.13 | 14.85 | 15.00 | 213,056 | -0.08(-0.50%) |
Jun 25, 2002 | 15.26 | 15.54 | 14.96 | 15.08 | 321,309 | +0.20(+1.37%) |
Jun 21, 2002 | 15.11 | 15.11 | 14.96 | 14.87 | 171,267 | -0.20(-1.35%) |
Jun 20, 2002 | 15.38 | 15.38 | 15.00 | 15.08 | 299,154 | -0.30(-1.96%) |
Jun 19, 2002 | 15.45 | 15.60 | 15.09 | 15.38 | 237,068 | -0.30(-1.92%) |
Jun 18, 2002 | 15.84 | 15.84 | 15.45 | 15.68 | 306,716 | -0.20(-1.28%) |
Jun 17, 2002 | 15.64 | 15.94 | 15.58 | 15.88 | 223,006 | -0.10(-0.61%) |
Jun 14, 2002 | 16.13 | 16.13 | 15.76 | 15.98 | 428,633 | -0.26(-1.62%) |
Jun 12, 2002 | 16.28 | 16.28 | 15.98 | 16.24 | 360,842 | +0.34(+2.13%) |
Jun 11, 2002 | 16.07 | 16.39 | 15.87 | 15.90 | 224,332 | -0.09(-0.57%) |
Jun 10, 2002 | 15.99 | 16.30 | 15.99 | 16.00 | 124,968 | -0.31(-1.90%) |
Jun 07, 2002 | 16.15 | 16.42 | 16.13 | 16.30 | 346,249 | +0.55(+3.49%) |
Jun 06, 2002 | 16.06 | 16.12 | 15.75 | 15.75 | 217,566 | -0.45(-2.79%) |
Jun 05, 2002 | 16.14 | 16.30 | 16.09 | 16.21 | 119,529 | -0.17(-1.01%) |
May 31, 2002 | 16.36 | 16.51 | 16.24 | 16.37 | 223,802 | -0.40(-2.38%) |
May 28, 2002 | 16.92 | 16.92 | 16.67 | 16.77 | 188,381 | -0.38(-2.24%) |
May 27, 2002 | 16.96 | 17.16 | 16.96 | 17.16 | 522,027 | +0.00(+0.00%) |
May 24, 2002 | 16.96 | 17.16 | 16.96 | 17.16 | 522,027 | +0.55(+3.31%) |
May 23, 2002 | 16.51 | 16.65 | 16.44 | 16.61 | 458,482 | -0.44(-2.61%) |
May 22, 2002 | 17.03 | 17.11 | 16.77 | 17.05 | 265,060 | -0.14(-0.79%) |
May 21, 2002 | 17.27 | 17.31 | 17.19 | 17.19 | 373,976 | -0.26(-1.51%) |
May 20, 2002 | 17.33 | 17.49 | 17.22 | 17.45 | 419,877 | -0.26(-1.49%) |
May 17, 2002 | 17.53 | 17.77 | 17.49 | 17.71 | 488,198 | +0.35(+2.00%) |
May 16, 2002 | 17.44 | 17.54 | 17.35 | 17.37 | 165,165 | +0.02(+0.09%) |
May 15, 2002 | 17.04 | 17.37 | 17.04 | 17.35 | 334,044 | +0.14(+0.83%) |
May 14, 2002 | 17.10 | 17.22 | 17.07 | 17.21 | 247,416 | -0.05(-0.31%) |
May 13, 2002 | 17.09 | 17.29 | 16.97 | 17.26 | 271,427 | +0.15(+0.88%) |
May 10, 2002 | 17.19 | 17.26 | 17.07 | 17.11 | 161,185 | -0.06(-0.35%) |
May 09, 2002 | 17.26 | 17.27 | 17.13 | 17.17 | 262,274 | -0.55(-3.10%) |
May 08, 2002 | 17.50 | 17.98 | 17.50 | 17.72 | 288,541 | +0.32(+1.86%) |
May 07, 2002 | 17.30 | 17.41 | 17.26 | 17.40 | 155,746 | +0.10(+0.57%) |
May 06, 2002 | 17.53 | 17.63 | 17.26 | 17.30 | 254,712 | -0.26(-1.50%) |
May 03, 2002 | 17.56 | 17.56 | 17.42 | 17.56 | 174,849 | +0.12(+0.69%) |
May 02, 2002 | 17.34 | 17.45 | 17.28 | 17.44 | 420,010 | -0.38(-2.16%) |