Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.28 | 16.36 | 15.85 | 15.96 | 335,759 | -0.54(-3.29%) |
Jul 30, 2002 | 16.56 | 16.58 | 16.24 | 16.51 | 218,427 | -0.09(-0.57%) |
Jul 29, 2002 | 16.04 | 16.60 | 15.77 | 16.60 | 185,067 | +0.72(+4.52%) |
Jul 26, 2002 | 16.16 | 16.16 | 15.55 | 15.89 | 127,986 | -0.62(-3.77%) |
Jul 25, 2002 | 16.77 | 17.19 | 16.51 | 16.51 | 581,331 | -1.15(-6.52%) |
Jul 24, 2002 | 16.65 | 17.69 | 16.56 | 17.66 | 227,052 | +0.55(+3.23%) |
Jul 23, 2002 | 17.49 | 17.49 | 16.99 | 17.11 | 135,597 | +0.55(+3.33%) |
Jul 22, 2002 | 17.09 | 17.09 | 16.41 | 16.56 | 170,733 | -0.68(-3.93%) |
Jul 19, 2002 | 17.38 | 17.58 | 17.23 | 17.23 | 117,078 | -0.78(-4.33%) |
Jul 17, 2002 | 17.94 | 18.28 | 17.82 | 18.01 | 54,923 | -0.37(-2.02%) |
Jul 12, 2002 | 18.61 | 18.68 | 18.38 | 18.38 | 74,965 | +0.23(+1.26%) |
Jul 11, 2002 | 17.90 | 18.17 | 17.67 | 18.16 | 149,677 | -0.25(-1.37%) |
Jul 10, 2002 | 18.61 | 18.70 | 18.22 | 18.41 | 136,865 | -0.20(-1.10%) |
Jul 09, 2002 | 18.72 | 18.72 | 18.61 | 18.61 | 155,258 | +0.39(+2.12%) |
Jul 08, 2002 | 18.09 | 18.37 | 17.91 | 18.23 | 155,638 | -0.17(-0.94%) |
Jul 05, 2002 | 17.99 | 18.48 | 17.99 | 18.40 | 232,380 | +1.40(+8.21%) |
Jul 04, 2002 | 17.10 | 17.22 | 16.73 | 17.00 | 90,821 | +0.00(+0.00%) |
Jul 03, 2002 | 17.10 | 17.22 | 16.73 | 17.00 | 90,821 | +0.42(+2.52%) |
Jul 02, 2002 | 17.27 | 17.27 | 16.58 | 16.59 | 16,857,716 | -0.30(-1.77%) |
Jul 01, 2002 | 17.11 | 17.11 | 16.88 | 16.89 | 50,611 | -0.37(-2.15%) |
Jun 28, 2002 | 17.22 | 17.34 | 17.16 | 17.26 | 132,680 | +0.47(+2.77%) |
Jun 27, 2002 | 16.67 | 16.79 | 16.37 | 16.79 | 304,935 | +0.24(+1.48%) |
Jun 26, 2002 | 16.12 | 16.55 | 16.04 | 16.55 | 217,158 | -0.68(-3.94%) |
Jun 25, 2002 | 17.50 | 17.57 | 17.11 | 17.23 | 52,894 | -0.17(-0.95%) |
Jun 21, 2002 | 17.74 | 17.82 | 17.32 | 17.39 | 61,646 | -0.23(-1.30%) |
Jun 20, 2002 | 17.46 | 17.80 | 17.46 | 17.62 | 191,155 | +0.17(+0.99%) |
Jun 19, 2002 | 17.74 | 17.74 | 17.20 | 17.45 | 370,768 | -1.27(-6.78%) |
Jun 18, 2002 | 18.51 | 18.72 | 18.30 | 18.72 | 241,005 | +0.16(+0.85%) |
Jun 17, 2002 | 18.23 | 18.59 | 18.23 | 18.56 | 159,444 | +0.37(+2.04%) |
Jun 14, 2002 | 18.37 | 18.37 | 18.06 | 18.19 | 51,879 | -0.61(-3.23%) |
Jun 12, 2002 | 18.72 | 18.79 | 18.53 | 18.79 | 117,078 | +0.34(+1.84%) |
Jun 11, 2002 | 18.72 | 19.02 | 18.46 | 18.46 | 192,043 | -0.06(-0.34%) |
Jun 10, 2002 | 18.45 | 18.53 | 18.38 | 18.52 | 35,389 | +0.44(+2.44%) |
Jun 07, 2002 | 18.28 | 18.28 | 17.97 | 18.08 | 197,624 | -0.21(-1.16%) |
Jun 06, 2002 | 18.57 | 18.59 | 18.14 | 18.29 | 44,142 | -0.32(-1.70%) |
Jun 05, 2002 | 18.42 | 18.70 | 18.42 | 18.61 | 118,600 | +0.45(+2.48%) |
May 31, 2002 | 18.17 | 18.23 | 18.07 | 18.16 | 169,845 | -0.83(-4.36%) |
May 28, 2002 | 18.92 | 19.08 | 18.84 | 18.98 | 558,118 | +0.15(+0.80%) |
May 27, 2002 | 18.92 | 19.03 | 18.76 | 18.83 | 53,274 | +0.00(+0.00%) |
May 24, 2002 | 18.92 | 19.03 | 18.76 | 18.83 | 53,274 | +0.14(+0.76%) |
May 23, 2002 | 18.68 | 18.84 | 18.53 | 18.69 | 117,331 | -0.06(-0.34%) |
May 22, 2002 | 18.80 | 18.80 | 18.68 | 18.76 | 60,378 | +0.69(+3.84%) |
May 21, 2002 | 18.34 | 18.53 | 18.05 | 18.06 | 67,227 | -0.66(-3.54%) |
May 20, 2002 | 19.20 | 19.31 | 18.67 | 18.72 | 67,354 | -0.42(-2.18%) |
May 17, 2002 | 18.68 | 19.21 | 18.68 | 19.14 | 126,591 | +0.77(+4.21%) |
May 16, 2002 | 18.29 | 18.52 | 18.29 | 18.37 | 108,959 | -0.02(-0.09%) |
May 15, 2002 | 18.13 | 18.53 | 18.12 | 18.38 | 111,243 | +0.30(+1.66%) |
May 14, 2002 | 18.12 | 18.12 | 17.79 | 18.09 | 69,511 | +0.62(+3.57%) |
May 13, 2002 | 17.58 | 17.80 | 17.43 | 17.46 | 184,052 | +0.34(+1.98%) |
May 10, 2002 | 17.50 | 17.61 | 17.11 | 17.12 | 147,901 | -0.89(-4.95%) |
May 09, 2002 | 17.82 | 18.20 | 17.82 | 18.01 | 376,095 | -0.39(-2.10%) |
May 08, 2002 | 17.86 | 18.40 | 17.86 | 18.40 | 350,599 | +1.29(+7.56%) |
May 07, 2002 | 16.75 | 17.26 | 16.75 | 17.11 | 202,191 | +0.52(+3.14%) |
May 06, 2002 | 16.94 | 17.03 | 16.40 | 16.59 | 124,688 | -1.15(-6.49%) |
May 03, 2002 | 17.75 | 17.86 | 17.64 | 17.74 | 70,779 | -0.19(-1.06%) |
May 02, 2002 | 17.82 | 18.05 | 17.82 | 17.93 | 66,213 | +0.23(+1.29%) |