Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.99 | 15.02 | 14.63 | 14.99 | 1,244,872 | +0.03(+0.20%) |
Jul 30, 2002 | 15.59 | 15.59 | 14.86 | 14.97 | 278,618 | -0.58(-3.75%) |
Jul 29, 2002 | 14.95 | 15.62 | 14.94 | 15.55 | 885,080 | +0.74(+4.97%) |
Jul 26, 2002 | 14.73 | 14.81 | 14.50 | 14.81 | 220,481 | +0.07(+0.44%) |
Jul 25, 2002 | 14.45 | 14.87 | 14.27 | 14.75 | 119,838 | +0.39(+2.74%) |
Jul 24, 2002 | 13.27 | 14.46 | 13.24 | 14.35 | 1,307,945 | +0.81(+5.98%) |
Jul 23, 2002 | 13.65 | 13.96 | 13.49 | 13.54 | 178,661 | -0.09(-0.64%) |
Jul 22, 2002 | 14.29 | 14.29 | 13.51 | 13.63 | 296,443 | -0.66(-4.64%) |
Jul 19, 2002 | 14.75 | 14.87 | 14.29 | 14.29 | 259,696 | -0.89(-5.86%) |
Jul 17, 2002 | 15.24 | 15.51 | 15.10 | 15.18 | 188,396 | -0.53(-3.34%) |
Jul 12, 2002 | 15.86 | 15.97 | 15.61 | 15.71 | 343,337 | -0.16(-1.01%) |
Jul 11, 2002 | 15.97 | 16.03 | 15.68 | 15.87 | 794,173 | -0.24(-1.49%) |
Jul 10, 2002 | 16.45 | 16.49 | 16.06 | 16.11 | 368,018 | -0.49(-2.94%) |
Jul 09, 2002 | 16.85 | 16.88 | 16.54 | 16.60 | 219,796 | -0.18(-1.04%) |
Jul 08, 2002 | 16.77 | 16.85 | 16.70 | 16.77 | 99,683 | +0.04(+0.26%) |
Jul 05, 2002 | 16.45 | 16.80 | 16.41 | 16.73 | 247,219 | +0.42(+2.55%) |
Jul 04, 2002 | 16.34 | 16.48 | 16.06 | 16.31 | 131,082 | +0.00(+0.00%) |
Jul 03, 2002 | 16.34 | 16.48 | 16.06 | 16.31 | 131,082 | -0.16(-0.97%) |
Jul 02, 2002 | 16.90 | 16.90 | 16.42 | 16.48 | 463,724 | -0.34(-2.00%) |
Jul 01, 2002 | 16.88 | 16.95 | 16.81 | 16.81 | 120,113 | -0.10(-0.60%) |
Jun 28, 2002 | 16.72 | 17.05 | 16.67 | 16.91 | 203,342 | +0.27(+1.62%) |
Jun 27, 2002 | 16.61 | 16.66 | 16.44 | 16.64 | 192,647 | +0.13(+0.80%) |
Jun 26, 2002 | 16.39 | 16.56 | 16.35 | 16.51 | 608,518 | -0.15(-0.88%) |
Jun 25, 2002 | 16.77 | 16.85 | 16.63 | 16.66 | 408,604 | +0.12(+0.75%) |
Jun 21, 2002 | 16.77 | 16.80 | 16.37 | 16.53 | 705,459 | -0.29(-1.73%) |
Jun 20, 2002 | 16.74 | 16.98 | 16.74 | 16.83 | 586,169 | +0.01(+0.09%) |
Jun 19, 2002 | 16.85 | 17.03 | 16.77 | 16.81 | 623,875 | -0.04(-0.22%) |
Jun 18, 2002 | 16.76 | 16.88 | 16.72 | 16.85 | 251,058 | +0.07(+0.43%) |
Jun 17, 2002 | 16.42 | 16.77 | 16.42 | 16.77 | 228,297 | +0.27(+1.64%) |
Jun 14, 2002 | 16.42 | 16.51 | 16.23 | 16.50 | 665,010 | -0.29(-1.74%) |
Jun 12, 2002 | 16.56 | 16.80 | 16.56 | 16.80 | 189,493 | +0.14(+0.83%) |
Jun 11, 2002 | 16.96 | 16.97 | 16.63 | 16.66 | 1,047,699 | -0.19(-1.13%) |
Jun 10, 2002 | 16.83 | 16.93 | 16.72 | 16.85 | 432,051 | +0.04(+0.22%) |
Jun 07, 2002 | 16.66 | 16.89 | 16.66 | 16.81 | 214,311 | +0.01(+0.04%) |
Jun 06, 2002 | 17.12 | 17.12 | 16.78 | 16.80 | 462,902 | -0.26(-1.54%) |
Jun 05, 2002 | 16.97 | 17.07 | 16.90 | 17.07 | 143,285 | -0.23(-1.31%) |
May 31, 2002 | 17.26 | 17.39 | 17.18 | 17.29 | 243,654 | -0.17(-1.00%) |
May 28, 2002 | 17.64 | 17.64 | 17.40 | 17.47 | 492,930 | -0.10(-0.58%) |
May 27, 2002 | 17.78 | 17.82 | 17.57 | 17.57 | 187,574 | +0.00(+0.00%) |
May 24, 2002 | 17.78 | 17.82 | 17.57 | 17.57 | 187,574 | -0.24(-1.35%) |
May 23, 2002 | 17.58 | 17.81 | 17.47 | 17.81 | 602,897 | +0.28(+1.62%) |
May 22, 2002 | 17.49 | 17.55 | 17.42 | 17.53 | 434,930 | +0.06(+0.33%) |
May 21, 2002 | 17.47 | 17.63 | 17.38 | 17.47 | 314,268 | -0.03(-0.17%) |
May 20, 2002 | 17.50 | 17.50 | 17.37 | 17.50 | 143,148 | -0.09(-0.50%) |
May 17, 2002 | 17.57 | 17.58 | 17.36 | 17.58 | 808,021 | +0.08(+0.46%) |
May 16, 2002 | 17.58 | 17.65 | 17.45 | 17.50 | 485,114 | -0.06(-0.33%) |
May 15, 2002 | 17.54 | 17.68 | 17.45 | 17.56 | 303,985 | +0.04(+0.25%) |
May 14, 2002 | 17.41 | 17.55 | 17.37 | 17.52 | 521,861 | +0.26(+1.52%) |
May 13, 2002 | 17.07 | 17.26 | 16.99 | 17.26 | 121,484 | +0.12(+0.72%) |
May 10, 2002 | 17.19 | 17.27 | 17.11 | 17.13 | 128,203 | -0.06(-0.34%) |
May 09, 2002 | 17.15 | 17.36 | 17.15 | 17.19 | 210,746 | +0.01(+0.09%) |
May 08, 2002 | 17.20 | 17.28 | 17.12 | 17.18 | 2,152,440 | +0.18(+1.07%) |
May 07, 2002 | 16.88 | 17.17 | 16.87 | 16.99 | 628,537 | +0.13(+0.78%) |
May 06, 2002 | 16.99 | 17.07 | 16.83 | 16.86 | 360,888 | -0.10(-0.60%) |
May 03, 2002 | 16.85 | 17.03 | 16.80 | 16.96 | 739,327 | +0.11(+0.65%) |
May 02, 2002 | 16.57 | 16.91 | 16.57 | 16.85 | 557,374 | +0.36(+2.17%) |