Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.72 | 17.73 | 17.29 | 17.71 | 34,488 | -0.03(-0.15%) |
Jul 30, 2002 | 17.51 | 17.95 | 17.35 | 17.74 | 32,204 | +0.17(+0.97%) |
Jul 29, 2002 | 17.12 | 17.64 | 17.08 | 17.57 | 41,340 | +0.95(+5.75%) |
Jul 26, 2002 | 16.40 | 16.61 | 16.25 | 16.61 | 43,396 | +0.37(+2.26%) |
Jul 25, 2002 | 16.24 | 16.46 | 15.85 | 16.24 | 68,063 | +0.04(+0.22%) |
Jul 24, 2002 | 15.00 | 16.21 | 15.00 | 16.21 | 34,260 | +0.75(+4.87%) |
Jul 23, 2002 | 15.76 | 16.02 | 15.46 | 15.46 | 18,043 | -0.42(-2.62%) |
Jul 22, 2002 | 16.07 | 16.46 | 15.67 | 15.87 | 73,545 | -0.26(-1.63%) |
Jul 19, 2002 | 16.62 | 16.62 | 16.13 | 16.13 | 21,241 | -1.14(-6.59%) |
Jul 17, 2002 | 17.60 | 17.60 | 17.05 | 17.27 | 17,358 | -0.26(-1.50%) |
Jul 12, 2002 | 17.80 | 17.91 | 17.47 | 17.54 | 8,679 | -0.02(-0.12%) |
Jul 11, 2002 | 17.29 | 17.58 | 17.05 | 17.56 | 84,736 | -0.04(-0.25%) |
Jul 10, 2002 | 18.17 | 18.17 | 17.56 | 17.60 | 10,278 | -0.44(-2.45%) |
Jul 09, 2002 | 18.56 | 18.58 | 18.04 | 18.04 | 822,242 | -0.48(-2.58%) |
Jul 08, 2002 | 18.70 | 18.70 | 18.52 | 18.52 | 7,080 | -0.15(-0.82%) |
Jul 05, 2002 | 18.15 | 18.70 | 18.15 | 18.67 | 17,358 | +0.67(+3.75%) |
Jul 04, 2002 | 17.95 | 18.00 | 17.56 | 18.00 | 22,154 | +0.00(+0.00%) |
Jul 03, 2002 | 17.95 | 18.00 | 17.56 | 18.00 | 22,154 | -0.02(-0.10%) |
Jul 02, 2002 | 18.30 | 18.30 | 17.93 | 18.02 | 42,482 | -0.37(-2.02%) |
Jul 01, 2002 | 18.94 | 18.94 | 18.39 | 18.39 | 26,722 | -0.46(-2.44%) |
Jun 28, 2002 | 18.94 | 19.00 | 18.74 | 18.85 | 9,136 | +0.20(+1.06%) |
Jun 27, 2002 | 18.72 | 18.74 | 18.28 | 18.65 | 22,840 | +0.35(+1.91%) |
Jun 26, 2002 | 18.04 | 18.48 | 17.95 | 18.30 | 34,945 | -0.15(-0.83%) |
Jun 25, 2002 | 18.87 | 18.96 | 18.45 | 18.45 | 57,328 | -0.20(-1.06%) |
Jun 21, 2002 | 18.96 | 19.02 | 18.65 | 18.65 | 12,333 | -0.55(-2.85%) |
Jun 20, 2002 | 19.36 | 19.41 | 19.20 | 19.20 | 26,722 | -0.22(-1.13%) |
Jun 19, 2002 | 19.42 | 19.75 | 19.35 | 19.42 | 32,204 | -0.18(-0.89%) |
Jun 18, 2002 | 19.38 | 19.68 | 19.38 | 19.59 | 16,216 | +0.26(+1.36%) |
Jun 17, 2002 | 19.15 | 19.42 | 19.13 | 19.33 | 43,624 | +0.35(+1.85%) |
Jun 14, 2002 | 18.74 | 19.00 | 18.48 | 18.98 | 18,957 | -0.24(-1.23%) |
Jun 12, 2002 | 18.98 | 19.22 | 18.91 | 19.22 | 35,630 | +0.23(+1.22%) |
Jun 11, 2002 | 19.45 | 19.53 | 18.98 | 18.98 | 25,352 | -0.33(-1.72%) |
Jun 10, 2002 | 19.29 | 19.46 | 19.26 | 19.32 | 73,773 | +0.10(+0.50%) |
Jun 07, 2002 | 18.78 | 19.32 | 18.78 | 19.22 | 28,321 | +0.09(+0.46%) |
Jun 06, 2002 | 19.54 | 19.54 | 19.11 | 19.13 | 51,390 | -0.33(-1.69%) |
Jun 05, 2002 | 19.46 | 19.53 | 19.35 | 19.46 | 8,450 | -0.79(-3.89%) |
May 31, 2002 | 20.21 | 20.27 | 20.21 | 20.25 | 2,740 | +0.02(+0.11%) |
May 28, 2002 | 20.62 | 20.62 | 20.19 | 20.23 | 27,636 | -0.26(-1.28%) |
May 27, 2002 | 20.75 | 20.75 | 20.47 | 20.49 | 22,840 | +0.00(+0.00%) |
May 24, 2002 | 20.75 | 20.75 | 20.47 | 20.49 | 22,840 | -0.20(-0.95%) |
May 23, 2002 | 20.49 | 20.69 | 20.25 | 20.69 | 49,106 | +0.35(+1.74%) |
May 22, 2002 | 20.29 | 20.38 | 20.10 | 20.33 | 13,704 | +0.10(+0.50%) |
May 21, 2002 | 20.84 | 20.84 | 20.23 | 20.23 | 11,420 | -0.35(-1.70%) |
May 20, 2002 | 20.77 | 20.77 | 20.58 | 20.58 | 15,988 | -0.30(-1.45%) |
May 17, 2002 | 20.73 | 20.88 | 20.73 | 20.88 | 19,185 | +0.31(+1.51%) |
May 16, 2002 | 20.58 | 20.64 | 20.50 | 20.57 | 54,587 | +0.17(+0.84%) |
May 15, 2002 | 20.39 | 20.64 | 20.39 | 20.40 | 29,692 | -0.07(-0.34%) |
May 14, 2002 | 20.32 | 20.47 | 20.21 | 20.47 | 7,765 | +0.50(+2.50%) |
May 13, 2002 | 19.72 | 20.01 | 19.72 | 19.97 | 15,759 | +0.21(+1.04%) |
May 10, 2002 | 20.18 | 20.18 | 19.68 | 19.77 | 101,866 | -0.31(-1.53%) |
May 09, 2002 | 20.32 | 20.32 | 20.07 | 20.07 | 22,611 | -0.44(-2.16%) |
May 08, 2002 | 20.04 | 20.52 | 20.01 | 20.52 | 128,817 | +0.92(+4.69%) |
May 07, 2002 | 19.53 | 19.88 | 19.53 | 19.60 | 180,208 | -0.10(-0.49%) |
May 06, 2002 | 19.99 | 20.14 | 19.69 | 19.69 | 23,068 | -0.34(-1.70%) |
May 03, 2002 | 20.16 | 20.20 | 19.93 | 20.04 | 13,704 | -0.15(-0.76%) |
May 02, 2002 | 20.16 | 20.27 | 20.04 | 20.19 | 24,438 | -0.04(-0.17%) |