Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.27 | 16.62 | 15.89 | 16.42 | 221,562 | +0.15(+0.91%) |
Jul 30, 2002 | 15.22 | 16.27 | 15.22 | 16.27 | 708,687 | +1.11(+7.34%) |
Jul 29, 2002 | 15.25 | 15.31 | 14.88 | 15.16 | 124,511 | +0.20(+1.31%) |
Jul 26, 2002 | 15.09 | 15.16 | 14.78 | 14.96 | 161,646 | -0.04(-0.30%) |
Jul 25, 2002 | 14.80 | 15.31 | 14.74 | 15.01 | 833,199 | +0.37(+2.54%) |
Jul 24, 2002 | 13.09 | 14.64 | 13.07 | 14.63 | 857,852 | +1.09(+8.04%) |
Jul 23, 2002 | 14.45 | 14.66 | 13.46 | 13.55 | 385,705 | -1.16(-7.89%) |
Jul 22, 2002 | 14.82 | 14.97 | 14.22 | 14.71 | 113,589 | -0.14(-0.95%) |
Jul 19, 2002 | 15.22 | 15.25 | 14.71 | 14.85 | 125,135 | -1.12(-7.02%) |
Jul 17, 2002 | 16.46 | 16.60 | 15.93 | 15.97 | 129,504 | -0.52(-3.15%) |
Jul 12, 2002 | 16.66 | 16.71 | 16.30 | 16.49 | 383,833 | -0.53(-3.11%) |
Jul 11, 2002 | 16.44 | 17.08 | 16.38 | 17.02 | 1,221,402 | +0.42(+2.53%) |
Jul 10, 2002 | 17.37 | 17.37 | 16.51 | 16.60 | 1,249,175 | -0.85(-4.85%) |
Jul 09, 2002 | 17.95 | 17.98 | 17.44 | 17.44 | 385,393 | -0.50(-2.79%) |
Jul 08, 2002 | 18.15 | 18.19 | 17.89 | 17.94 | 62,099 | -0.16(-0.90%) |
Jul 05, 2002 | 18.04 | 18.11 | 17.95 | 18.11 | 344,201 | +0.19(+1.07%) |
Jul 04, 2002 | 18.14 | 18.22 | 17.89 | 17.91 | 34,014 | +0.00(+0.00%) |
Jul 03, 2002 | 18.14 | 18.22 | 17.89 | 17.91 | 34,014 | -0.13(-0.75%) |
Jul 02, 2002 | 18.38 | 18.45 | 18.02 | 18.05 | 222,810 | -0.44(-2.39%) |
Jul 01, 2002 | 18.76 | 18.85 | 18.49 | 18.49 | 60,851 | -0.39(-2.09%) |
Jun 28, 2002 | 18.55 | 18.88 | 18.51 | 18.88 | 65,220 | +0.44(+2.38%) |
Jun 27, 2002 | 18.62 | 18.62 | 18.20 | 18.45 | 76,454 | -0.04(-0.21%) |
Jun 26, 2002 | 18.17 | 18.50 | 18.17 | 18.48 | 488,685 | -0.12(-0.64%) |
Jun 25, 2002 | 18.73 | 18.87 | 18.51 | 18.60 | 260,569 | -0.42(-2.21%) |
Jun 21, 2002 | 18.84 | 19.02 | 18.78 | 19.02 | 48,369 | +0.04(+0.24%) |
Jun 20, 2002 | 19.20 | 19.29 | 18.94 | 18.98 | 60,539 | -0.19(-0.97%) |
Jun 19, 2002 | 19.38 | 19.61 | 19.15 | 19.16 | 285,534 | -0.19(-0.99%) |
Jun 18, 2002 | 19.37 | 19.48 | 19.29 | 19.36 | 98,610 | +0.16(+0.82%) |
Jun 17, 2002 | 18.99 | 19.20 | 18.91 | 19.20 | 56,482 | +0.23(+1.23%) |
Jun 14, 2002 | 18.86 | 19.01 | 18.67 | 18.96 | 286,158 | -0.11(-0.57%) |
Jun 12, 2002 | 19.05 | 19.17 | 18.89 | 19.07 | 52,113 | +0.08(+0.42%) |
Jun 11, 2002 | 19.08 | 19.23 | 18.89 | 18.99 | 94,554 | -0.10(-0.54%) |
Jun 10, 2002 | 18.89 | 19.14 | 18.89 | 19.10 | 3,058,186 | +0.07(+0.39%) |
Jun 07, 2002 | 18.79 | 19.08 | 18.77 | 19.02 | 273,052 | +0.08(+0.44%) |
Jun 06, 2002 | 19.48 | 19.48 | 18.94 | 18.94 | 1,476,042 | -0.43(-2.22%) |
Jun 05, 2002 | 19.60 | 19.60 | 19.31 | 19.37 | 422,216 | -0.64(-3.22%) |
May 31, 2002 | 20.01 | 20.13 | 19.90 | 20.01 | 134,497 | -0.50(-2.42%) |
May 28, 2002 | 20.60 | 20.62 | 20.40 | 20.51 | 63,348 | -0.07(-0.36%) |
May 27, 2002 | 20.70 | 20.74 | 20.43 | 20.58 | 69,589 | +0.00(+0.00%) |
May 24, 2002 | 20.70 | 20.74 | 20.43 | 20.58 | 69,589 | -0.05(-0.26%) |
May 23, 2002 | 20.56 | 20.66 | 20.50 | 20.64 | 74,270 | +0.21(+1.04%) |
May 22, 2002 | 20.06 | 20.45 | 20.06 | 20.43 | 363,861 | +0.43(+2.15%) |
May 21, 2002 | 19.95 | 20.17 | 19.90 | 20.00 | 180,994 | +0.12(+0.61%) |
May 20, 2002 | 19.55 | 19.95 | 19.55 | 19.87 | 42,128 | +0.27(+1.36%) |
May 17, 2002 | 19.68 | 19.75 | 19.23 | 19.61 | 347,634 | -0.11(-0.54%) |
May 16, 2002 | 20.09 | 20.09 | 19.71 | 19.71 | 549,225 | -0.43(-2.15%) |
May 15, 2002 | 20.28 | 20.43 | 20.15 | 20.15 | 54,922 | -0.28(-1.36%) |
May 14, 2002 | 20.25 | 20.43 | 20.24 | 20.43 | 177,249 | +0.17(+0.85%) |
May 13, 2002 | 20.24 | 20.33 | 20.08 | 20.25 | 889,370 | -0.15(-0.72%) |
May 10, 2002 | 20.70 | 20.70 | 20.29 | 20.40 | 142,923 | -0.23(-1.13%) |
May 09, 2002 | 20.73 | 20.97 | 20.63 | 20.63 | 33,390 | -0.28(-1.32%) |
May 08, 2002 | 20.67 | 20.91 | 20.49 | 20.91 | 144,171 | +0.11(+0.54%) |
May 07, 2002 | 20.98 | 20.98 | 20.73 | 20.80 | 146,043 | -0.27(-1.29%) |
May 06, 2002 | 21.09 | 21.09 | 21.07 | 21.07 | 135,746 | +0.04(+0.20%) |
May 03, 2002 | 21.12 | 21.12 | 20.92 | 21.03 | 244,342 | +0.01(+0.06%) |
May 02, 2002 | 20.96 | 21.02 | 20.85 | 21.02 | 170,696 | -0.02(-0.09%) |