Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.74 | 16.90 | 16.43 | 16.90 | 187,093 | +0.24(+1.44%) |
Jul 30, 2002 | 16.42 | 16.96 | 16.29 | 16.66 | 313,212 | +0.07(+0.40%) |
Jul 29, 2002 | 16.06 | 16.60 | 16.06 | 16.60 | 321,030 | +0.80(+5.05%) |
Jul 26, 2002 | 15.58 | 15.90 | 15.55 | 15.80 | 270,999 | +0.43(+2.78%) |
Jul 25, 2002 | 14.96 | 15.48 | 14.71 | 15.37 | 912,538 | +0.46(+3.10%) |
Jul 24, 2002 | 14.35 | 15.19 | 14.29 | 14.91 | 556,591 | +0.02(+0.13%) |
Jul 23, 2002 | 15.34 | 15.50 | 14.89 | 14.89 | 561,281 | -0.47(-3.05%) |
Jul 22, 2002 | 15.70 | 15.93 | 14.93 | 15.36 | 517,504 | -0.21(-1.37%) |
Jul 19, 2002 | 15.71 | 15.71 | 15.48 | 15.57 | 367,412 | -0.72(-4.42%) |
Jul 17, 2002 | 16.66 | 16.66 | 16.17 | 16.29 | 213,672 | -0.07(-0.40%) |
Jul 12, 2002 | 16.48 | 16.62 | 16.26 | 16.36 | 215,757 | -0.07(-0.40%) |
Jul 11, 2002 | 16.65 | 16.65 | 16.10 | 16.42 | 266,309 | -0.31(-1.86%) |
Jul 10, 2002 | 17.02 | 17.02 | 16.66 | 16.73 | 253,801 | -0.18(-1.08%) |
Jul 09, 2002 | 17.17 | 17.17 | 16.91 | 16.91 | 150,092 | -0.20(-1.18%) |
Jul 08, 2002 | 17.33 | 17.34 | 17.04 | 17.12 | 364,806 | -0.15(-0.88%) |
Jul 05, 2002 | 17.28 | 17.40 | 17.08 | 17.27 | 317,382 | +0.12(+0.67%) |
Jul 04, 2002 | 17.37 | 17.38 | 17.03 | 17.15 | 297,057 | +0.00(+0.00%) |
Jul 03, 2002 | 17.37 | 17.38 | 17.03 | 17.15 | 297,057 | -0.24(-1.39%) |
Jul 02, 2002 | 17.61 | 17.61 | 17.23 | 17.39 | 380,962 | -0.14(-0.80%) |
Jul 01, 2002 | 17.57 | 17.64 | 17.41 | 17.53 | 239,730 | -0.09(-0.52%) |
Jun 28, 2002 | 17.63 | 17.68 | 17.57 | 17.63 | 243,899 | -0.01(-0.04%) |
Jun 27, 2002 | 17.56 | 17.63 | 17.46 | 17.63 | 563,887 | +0.07(+0.38%) |
Jun 26, 2002 | 17.59 | 17.61 | 17.35 | 17.57 | 115,174 | -0.06(-0.35%) |
Jun 25, 2002 | 17.57 | 17.66 | 17.54 | 17.63 | 81,820 | +0.04(+0.24%) |
Jun 21, 2002 | 17.54 | 17.60 | 17.52 | 17.59 | 104,230 | +0.20(+1.15%) |
Jun 20, 2002 | 17.33 | 17.46 | 17.33 | 17.39 | 171,980 | +0.11(+0.62%) |
Jun 19, 2002 | 17.30 | 17.41 | 17.28 | 17.28 | 35,438 | -0.01(-0.08%) |
Jun 18, 2002 | 17.40 | 17.43 | 17.29 | 17.29 | 206,376 | -0.11(-0.64%) |
Jun 17, 2002 | 17.35 | 17.40 | 17.29 | 17.40 | 120,907 | -0.14(-0.82%) |
Jun 14, 2002 | 17.58 | 17.64 | 17.55 | 17.55 | 156,345 | -0.08(-0.45%) |
Jun 12, 2002 | 17.65 | 17.69 | 17.54 | 17.63 | 35,438 | +0.01(+0.08%) |
Jun 11, 2002 | 17.62 | 17.65 | 17.54 | 17.61 | 182,403 | +0.07(+0.43%) |
Jun 10, 2002 | 17.47 | 17.56 | 17.43 | 17.54 | 18,761 | +0.08(+0.45%) |
Jun 07, 2002 | 17.49 | 17.49 | 17.33 | 17.46 | 83,905 | -0.08(-0.45%) |
Jun 06, 2002 | 17.59 | 17.60 | 17.45 | 17.54 | 27,621 | -0.08(-0.44%) |
Jun 05, 2002 | 17.61 | 17.62 | 17.54 | 17.61 | 187,615 | +0.02(+0.12%) |
May 31, 2002 | 17.65 | 17.68 | 17.58 | 17.59 | 42,213 | +0.13(+0.77%) |
May 28, 2002 | 17.43 | 17.49 | 17.36 | 17.46 | 52,636 | -0.01(-0.04%) |
May 27, 2002 | 17.44 | 17.51 | 17.37 | 17.47 | 156,345 | +0.00(+0.00%) |
May 24, 2002 | 17.44 | 17.51 | 17.37 | 17.47 | 39,086 | +0.06(+0.32%) |
May 23, 2002 | 17.13 | 17.45 | 17.08 | 17.41 | 289,239 | +0.30(+1.77%) |
May 22, 2002 | 17.06 | 17.11 | 16.99 | 17.11 | 255,364 | +0.02(+0.13%) |
May 21, 2002 | 17.18 | 17.18 | 17.01 | 17.09 | 121,949 | -0.09(-0.50%) |
May 20, 2002 | 17.21 | 17.21 | 17.13 | 17.17 | 44,297 | -0.04(-0.22%) |
May 17, 2002 | 17.16 | 17.21 | 17.16 | 17.21 | 2,240,957 | +0.02(+0.11%) |
May 16, 2002 | 17.24 | 17.24 | 17.10 | 17.19 | 78,172 | -0.02(-0.11%) |
May 15, 2002 | 17.11 | 17.24 | 17.11 | 17.21 | 107,878 | +0.11(+0.62%) |
May 14, 2002 | 17.07 | 17.11 | 17.00 | 17.10 | 20,846 | +0.06(+0.34%) |
May 13, 2002 | 17.01 | 17.12 | 16.96 | 17.05 | 27,099 | +0.08(+0.50%) |
May 10, 2002 | 17.13 | 17.13 | 16.91 | 16.96 | 67,749 | -0.14(-0.84%) |
May 09, 2002 | 17.24 | 17.26 | 17.11 | 17.11 | 42,213 | -0.14(-0.82%) |
May 08, 2002 | 17.38 | 17.43 | 17.13 | 17.25 | 243,378 | -0.07(-0.40%) |
May 07, 2002 | 17.43 | 17.43 | 17.27 | 17.32 | 326,762 | -0.13(-0.77%) |
May 06, 2002 | 17.59 | 17.60 | 17.45 | 17.45 | 315,818 | -0.14(-0.81%) |
May 03, 2002 | 17.51 | 17.65 | 17.44 | 17.59 | 194,390 | +0.01(+0.05%) |
May 02, 2002 | 17.40 | 17.59 | 17.40 | 17.58 | 143,317 | +0.21(+1.22%) |