Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.86 | 15.19 | 14.25 | 14.88 | 1,043,693 | +0.04(+0.30%) |
Jul 30, 2002 | 15.33 | 15.33 | 14.69 | 14.83 | 1,045,596 | -0.49(-3.21%) |
Jul 29, 2002 | 14.63 | 15.41 | 14.49 | 15.32 | 773,956 | +1.03(+7.19%) |
Jul 26, 2002 | 14.53 | 14.70 | 14.00 | 14.30 | 840,103 | -0.22(-1.54%) |
Jul 25, 2002 | 13.94 | 14.57 | 13.60 | 14.52 | 1,504,486 | +0.58(+4.17%) |
Jul 24, 2002 | 13.51 | 14.33 | 13.04 | 13.94 | 1,504,933 | +0.49(+3.65%) |
Jul 23, 2002 | 14.03 | 14.07 | 13.31 | 13.45 | 1,091,149 | -0.21(-1.57%) |
Jul 22, 2002 | 14.34 | 14.63 | 13.63 | 13.66 | 1,182,591 | -0.68(-4.74%) |
Jul 19, 2002 | 15.24 | 15.24 | 14.30 | 14.34 | 1,294,068 | -1.55(-9.73%) |
Jul 17, 2002 | 15.89 | 16.06 | 15.63 | 15.89 | 828,463 | -0.53(-3.21%) |
Jul 12, 2002 | 16.90 | 16.98 | 16.30 | 16.41 | 645,355 | -0.58(-3.42%) |
Jul 11, 2002 | 16.93 | 17.07 | 16.44 | 16.99 | 892,260 | -0.05(-0.31%) |
Jul 10, 2002 | 17.42 | 17.42 | 16.84 | 17.05 | 1,169,496 | -0.42(-2.40%) |
Jul 09, 2002 | 17.37 | 17.77 | 17.34 | 17.47 | 11,192 | +0.10(+0.57%) |
Jul 08, 2002 | 17.40 | 17.40 | 16.98 | 17.37 | 784,812 | -0.04(-0.21%) |
Jul 05, 2002 | 17.00 | 17.71 | 16.81 | 17.40 | 427,886 | +0.21(+1.19%) |
Jul 04, 2002 | 17.42 | 17.44 | 16.86 | 17.20 | 1,191,433 | +0.00(+0.00%) |
Jul 03, 2002 | 17.42 | 17.44 | 16.86 | 17.20 | 1,191,210 | -0.31(-1.79%) |
Jul 02, 2002 | 17.54 | 17.81 | 17.40 | 17.51 | 860,585 | -0.11(-0.61%) |
Jul 01, 2002 | 17.85 | 17.86 | 17.40 | 17.62 | 1,053,878 | -0.15(-0.85%) |
Jun 28, 2002 | 17.46 | 17.87 | 17.42 | 17.77 | 776,194 | +0.32(+1.84%) |
Jun 27, 2002 | 17.46 | 17.53 | 17.02 | 17.45 | 750,004 | +0.04(+0.26%) |
Jun 26, 2002 | 17.42 | 17.43 | 17.07 | 17.40 | 1,083,538 | -0.15(-0.87%) |
Jun 25, 2002 | 17.87 | 18.05 | 17.42 | 17.56 | 1,001,162 | -0.18(-1.01%) |
Jun 21, 2002 | 17.91 | 18.13 | 17.41 | 17.74 | 1,078,502 | -0.14(-0.80%) |
Jun 20, 2002 | 17.60 | 18.17 | 17.60 | 17.88 | 729,858 | +0.21(+1.21%) |
Jun 19, 2002 | 17.91 | 18.35 | 17.65 | 17.66 | 956,952 | -0.28(-1.54%) |
Jun 18, 2002 | 17.65 | 17.99 | 17.51 | 17.94 | 903,564 | +0.29(+1.67%) |
Jun 17, 2002 | 17.71 | 17.74 | 17.41 | 17.65 | 784,141 | -0.13(-0.75%) |
Jun 14, 2002 | 17.64 | 17.83 | 17.16 | 17.78 | 1,206,991 | -0.13(-0.75%) |
Jun 12, 2002 | 17.33 | 17.91 | 17.29 | 17.91 | 1,136,031 | +0.22(+1.26%) |
Jun 11, 2002 | 18.94 | 18.99 | 17.51 | 17.69 | 1,510,418 | -1.28(-6.74%) |
Jun 10, 2002 | 18.75 | 19.50 | 18.69 | 18.97 | 1,430,168 | +0.21(+1.14%) |
Jun 07, 2002 | 18.79 | 18.91 | 18.42 | 18.75 | 1,252,208 | -0.24(-1.27%) |
Jun 06, 2002 | 19.35 | 19.62 | 18.91 | 19.00 | 1,979,716 | -0.40(-2.07%) |
Jun 05, 2002 | 18.57 | 19.66 | 18.41 | 19.40 | 1,950,728 | +1.05(+5.70%) |
May 31, 2002 | 18.32 | 18.67 | 18.20 | 18.35 | 781,902 | +0.20(+1.08%) |
May 28, 2002 | 18.58 | 18.58 | 17.91 | 18.16 | 737,021 | -0.42(-2.26%) |
May 27, 2002 | 18.58 | 18.66 | 18.32 | 18.58 | 892,931 | +0.00(+0.00%) |
May 24, 2002 | 18.58 | 18.66 | 18.32 | 18.58 | 892,260 | -0.01(-0.05%) |
May 23, 2002 | 17.96 | 18.62 | 17.69 | 18.58 | 1,449,195 | +0.48(+2.67%) |
May 22, 2002 | 17.82 | 18.11 | 17.76 | 18.10 | 743,848 | +0.37(+2.07%) |
May 21, 2002 | 17.65 | 18.06 | 17.65 | 17.74 | 942,290 | -0.13(-0.70%) |
May 20, 2002 | 17.90 | 17.94 | 17.45 | 17.86 | 1,309,402 | -0.21(-1.19%) |
May 17, 2002 | 17.78 | 18.07 | 17.39 | 18.07 | 2,157,900 | +0.71(+4.12%) |
May 16, 2002 | 17.24 | 17.40 | 16.92 | 17.36 | 1,935,170 | +0.16(+0.94%) |
May 15, 2002 | 16.86 | 17.27 | 16.65 | 17.20 | 4,929,144 | +0.29(+1.74%) |
May 14, 2002 | 16.65 | 16.90 | 16.52 | 16.90 | 1,112,415 | +0.21(+1.23%) |
May 13, 2002 | 16.84 | 17.04 | 16.62 | 16.70 | 671,657 | -0.19(-1.11%) |
May 10, 2002 | 16.93 | 17.20 | 16.70 | 16.89 | 1,000,379 | -0.07(-0.42%) |
May 09, 2002 | 17.20 | 17.20 | 16.73 | 16.96 | 1,387,077 | -0.33(-1.91%) |
May 08, 2002 | 16.61 | 17.38 | 16.58 | 17.29 | 1,390,882 | +0.86(+5.22%) |
May 07, 2002 | 16.53 | 16.72 | 16.31 | 16.43 | 863,383 | -0.09(-0.54%) |
May 06, 2002 | 16.48 | 16.73 | 16.42 | 16.52 | 852,415 | +0.13(+0.82%) |
May 03, 2002 | 16.62 | 16.65 | 16.19 | 16.39 | 1,005,527 | -0.20(-1.18%) |
May 02, 2002 | 15.88 | 16.59 | 15.87 | 16.58 | 1,353,500 | +0.54(+3.40%) |