Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.14 | 14.14 | 13.50 | 13.67 | 1,955,131 | -0.46(-3.28%) |
Jul 30, 2002 | 14.33 | 14.45 | 13.85 | 14.13 | 897,491 | -0.19(-1.34%) |
Jul 29, 2002 | 13.74 | 14.35 | 13.74 | 14.33 | 812,485 | +0.69(+5.06%) |
Jul 26, 2002 | 13.52 | 13.84 | 13.15 | 13.64 | 843,012 | +0.15(+1.14%) |
Jul 25, 2002 | 12.65 | 13.55 | 12.35 | 13.48 | 1,883,041 | +0.83(+6.60%) |
Jul 24, 2002 | 12.09 | 12.75 | 12.01 | 12.65 | 2,666,174 | +0.35(+2.84%) |
Jul 23, 2002 | 12.35 | 12.61 | 12.24 | 12.30 | 2,464,227 | +0.18(+1.51%) |
Jul 22, 2002 | 12.41 | 12.84 | 11.46 | 12.12 | 1,830,910 | -0.28(-2.27%) |
Jul 19, 2002 | 13.56 | 13.63 | 12.26 | 12.40 | 1,782,302 | -1.29(-9.40%) |
Jul 17, 2002 | 13.86 | 14.44 | 13.44 | 13.68 | 1,143,115 | -0.66(-4.60%) |
Jul 12, 2002 | 14.56 | 14.69 | 14.07 | 14.34 | 187,857 | -0.18(-1.23%) |
Jul 11, 2002 | 14.95 | 14.95 | 14.29 | 14.52 | 1,683,911 | -0.47(-3.12%) |
Jul 10, 2002 | 15.31 | 15.50 | 14.90 | 14.99 | 999,639 | -0.32(-2.09%) |
Jul 09, 2002 | 15.56 | 15.76 | 15.23 | 15.31 | 655,389 | -0.34(-2.18%) |
Jul 08, 2002 | 15.68 | 15.68 | 15.65 | 15.65 | 581,185 | -0.03(-0.19%) |
Jul 05, 2002 | 15.20 | 15.80 | 15.18 | 15.68 | 410,469 | +0.58(+3.86%) |
Jul 04, 2002 | 15.46 | 15.46 | 14.13 | 15.10 | 1,428,425 | +0.00(+0.00%) |
Jul 03, 2002 | 15.46 | 15.46 | 14.13 | 15.10 | 1,428,425 | -0.43(-2.77%) |
Jul 02, 2002 | 15.97 | 16.05 | 15.35 | 15.53 | 1,153,917 | -0.51(-3.19%) |
Jul 01, 2002 | 16.57 | 16.61 | 16.03 | 16.04 | 844,656 | -0.55(-3.31%) |
Jun 28, 2002 | 16.44 | 16.61 | 16.21 | 16.59 | 1,076,191 | +0.11(+0.65%) |
Jun 27, 2002 | 16.37 | 16.50 | 16.19 | 16.48 | 724,427 | +0.19(+1.18%) |
Jun 26, 2002 | 16.02 | 16.39 | 15.91 | 16.29 | 871,191 | +0.28(+1.73%) |
Jun 25, 2002 | 16.40 | 16.46 | 16.01 | 16.01 | 1,090,515 | -0.13(-0.79%) |
Jun 21, 2002 | 16.40 | 16.60 | 16.40 | 16.14 | 1,093,803 | -0.21(-1.30%) |
Jun 20, 2002 | 16.69 | 16.82 | 16.27 | 16.35 | 950,561 | -0.28(-1.66%) |
Jun 19, 2002 | 16.13 | 17.09 | 16.12 | 16.63 | 1,679,685 | +0.50(+3.12%) |
Jun 18, 2002 | 16.14 | 16.42 | 16.05 | 16.13 | 636,603 | +0.04(+0.26%) |
Jun 17, 2002 | 15.76 | 16.12 | 15.71 | 16.08 | 23,482 | +0.42(+2.66%) |
Jun 14, 2002 | 15.54 | 15.82 | 15.31 | 15.67 | 628,384 | +0.02(+0.14%) |
Jun 12, 2002 | 15.22 | 15.66 | 15.13 | 15.65 | 651,397 | +0.43(+2.83%) |
Jun 11, 2002 | 15.65 | 15.80 | 15.19 | 15.22 | 537,508 | -0.37(-2.38%) |
Jun 10, 2002 | 15.48 | 15.74 | 15.37 | 15.59 | 424,793 | +0.11(+0.72%) |
Jun 07, 2002 | 15.60 | 15.71 | 15.39 | 15.48 | 735,698 | -0.13(-0.85%) |
Jun 06, 2002 | 15.65 | 15.81 | 15.54 | 15.61 | 597,388 | -0.03(-0.16%) |
Jun 05, 2002 | 15.46 | 15.71 | 15.40 | 15.63 | 665,252 | -0.38(-2.37%) |
May 31, 2002 | 15.68 | 16.33 | 15.65 | 16.01 | 845,126 | +0.04(+0.24%) |
May 28, 2002 | 16.03 | 16.08 | 15.87 | 15.97 | 584,003 | +0.05(+0.29%) |
May 27, 2002 | 16.08 | 16.27 | 15.84 | 15.93 | 833,619 | +0.00(+0.00%) |
May 24, 2002 | 16.08 | 16.27 | 15.84 | 15.93 | 833,619 | -0.16(-0.98%) |
May 23, 2002 | 15.10 | 16.08 | 15.10 | 16.08 | 2,487,239 | +0.98(+6.51%) |
May 22, 2002 | 15.14 | 15.22 | 15.10 | 15.10 | 1,698,705 | -0.09(-0.56%) |
May 21, 2002 | 15.39 | 15.52 | 15.10 | 15.19 | 1,220,607 | -0.21(-1.36%) |
May 20, 2002 | 15.33 | 15.54 | 15.31 | 15.39 | 762,703 | +0.09(+0.58%) |
May 17, 2002 | 15.35 | 15.45 | 15.00 | 15.31 | 1,959,593 | -0.05(-0.30%) |
May 16, 2002 | 16.03 | 16.12 | 15.28 | 15.35 | 1,796,157 | -0.67(-4.20%) |
May 15, 2002 | 16.12 | 16.17 | 15.84 | 16.02 | 1,676,162 | -0.08(-0.50%) |
May 14, 2002 | 16.10 | 16.40 | 16.01 | 16.11 | 1,279,782 | +0.29(+1.80%) |
May 13, 2002 | 15.82 | 16.01 | 15.67 | 15.82 | 1,323,929 | +0.02(+0.11%) |
May 10, 2002 | 16.29 | 16.29 | 15.59 | 15.80 | 1,251,838 | -0.47(-2.88%) |
May 09, 2002 | 16.29 | 16.40 | 15.99 | 16.27 | 1,171,059 | -0.47(-2.80%) |
May 08, 2002 | 16.84 | 17.09 | 16.42 | 16.74 | 955,257 | -0.07(-0.43%) |
May 07, 2002 | 16.65 | 17.01 | 16.53 | 16.81 | 1,168,476 | +0.08(+0.46%) |
May 06, 2002 | 17.16 | 17.25 | 16.51 | 16.74 | 833,619 | -0.43(-2.48%) |
May 03, 2002 | 17.62 | 17.63 | 17.01 | 17.16 | 760,589 | -0.46(-2.61%) |
May 02, 2002 | 17.52 | 17.75 | 17.14 | 17.62 | 909,937 | +0.08(+0.46%) |