Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.38 | 16.88 | 16.27 | 16.31 | 53,949 | -0.56(-3.34%) |
Jul 30, 2002 | 17.09 | 17.21 | 16.05 | 16.87 | 66,531 | -0.22(-1.29%) |
Jul 29, 2002 | 16.04 | 17.09 | 15.94 | 17.09 | 76,959 | +0.67(+4.10%) |
Jul 26, 2002 | 15.61 | 16.42 | 15.61 | 16.42 | 39,815 | +0.25(+1.54%) |
Jul 25, 2002 | 15.19 | 16.49 | 14.79 | 16.17 | 57,568 | +1.01(+6.66%) |
Jul 24, 2002 | 14.04 | 15.16 | 13.24 | 15.16 | 79,286 | +1.24(+8.88%) |
Jul 23, 2002 | 14.98 | 14.99 | 13.47 | 13.92 | 117,723 | -0.78(-5.29%) |
Jul 22, 2002 | 14.66 | 15.08 | 14.40 | 14.70 | 58,603 | +0.17(+1.16%) |
Jul 19, 2002 | 15.26 | 15.42 | 14.53 | 14.53 | 91,524 | -1.51(-9.44%) |
Jul 17, 2002 | 15.39 | 16.09 | 15.19 | 16.05 | 61,705 | -0.39(-2.36%) |
Jul 12, 2002 | 17.13 | 17.14 | 16.44 | 16.44 | 37,057 | -0.53(-3.11%) |
Jul 11, 2002 | 16.75 | 17.56 | 16.69 | 16.96 | 33,265 | -0.09(-0.54%) |
Jul 10, 2002 | 17.06 | 17.34 | 16.77 | 17.06 | 40,332 | -0.14(-0.81%) |
Jul 09, 2002 | 17.23 | 17.23 | 17.20 | 17.20 | 40,505 | -0.03(-0.17%) |
Jul 08, 2002 | 17.55 | 17.55 | 17.23 | 17.23 | 59,120 | -0.28(-1.59%) |
Jul 05, 2002 | 17.07 | 17.56 | 17.07 | 17.50 | 15,857 | +0.44(+2.55%) |
Jul 04, 2002 | 17.02 | 17.39 | 16.81 | 17.07 | 36,885 | +0.00(+0.00%) |
Jul 03, 2002 | 17.02 | 17.39 | 16.81 | 17.07 | 36,885 | +0.06(+0.34%) |
Jul 02, 2002 | 18.12 | 18.16 | 17.01 | 17.01 | 42,056 | -0.91(-5.08%) |
Jul 01, 2002 | 18.07 | 18.28 | 17.64 | 17.92 | 88,421 | -0.37(-2.00%) |
Jun 28, 2002 | 18.15 | 18.57 | 18.08 | 18.29 | 187,012 | +0.05(+0.29%) |
Jun 27, 2002 | 18.15 | 18.57 | 18.15 | 18.23 | 68,255 | -0.21(-1.13%) |
Jun 26, 2002 | 16.97 | 18.44 | 16.97 | 18.44 | 68,944 | +1.04(+6.00%) |
Jun 25, 2002 | 16.99 | 17.64 | 16.99 | 17.40 | 53,432 | +0.40(+2.35%) |
Jun 21, 2002 | 16.83 | 17.25 | 16.77 | 17.00 | 146,162 | +0.31(+1.88%) |
Jun 20, 2002 | 16.80 | 17.13 | 16.68 | 16.69 | 76,873 | -0.11(-0.66%) |
Jun 19, 2002 | 17.38 | 17.67 | 16.77 | 16.80 | 51,191 | -0.58(-3.34%) |
Jun 18, 2002 | 17.53 | 17.95 | 17.32 | 17.38 | 36,023 | -0.15(-0.85%) |
Jun 17, 2002 | 17.38 | 17.57 | 16.83 | 17.53 | 38,781 | +0.24(+1.40%) |
Jun 14, 2002 | 17.41 | 17.73 | 17.12 | 17.28 | 40,677 | -0.64(-3.59%) |
Jun 12, 2002 | 18.10 | 18.10 | 17.70 | 17.93 | 41,539 | +0.23(+1.31%) |
Jun 11, 2002 | 17.93 | 18.04 | 17.64 | 17.70 | 34,472 | -0.18(-1.01%) |
Jun 10, 2002 | 17.55 | 17.96 | 17.43 | 17.88 | 48,088 | +0.32(+1.85%) |
Jun 07, 2002 | 17.60 | 17.68 | 17.35 | 17.55 | 31,886 | +0.17(+1.00%) |
Jun 06, 2002 | 17.71 | 17.71 | 17.38 | 17.38 | 107,209 | -0.19(-1.06%) |
Jun 05, 2002 | 17.83 | 17.84 | 17.35 | 17.56 | 25,509 | +0.16(+0.90%) |
May 31, 2002 | 17.65 | 17.96 | 17.38 | 17.41 | 72,564 | -0.25(-1.41%) |
May 28, 2002 | 17.33 | 17.66 | 17.33 | 17.65 | 31,886 | +0.25(+1.43%) |
May 27, 2002 | 17.60 | 18.26 | 17.34 | 17.41 | 45,503 | +0.00(+0.00%) |
May 24, 2002 | 17.60 | 18.26 | 17.34 | 17.41 | 45,503 | -0.89(-4.88%) |
May 23, 2002 | 17.46 | 18.36 | 17.34 | 18.30 | 52,915 | +0.85(+4.89%) |
May 22, 2002 | 17.81 | 17.81 | 17.41 | 17.45 | 38,436 | -0.36(-2.02%) |
May 21, 2002 | 18.07 | 18.46 | 17.38 | 17.81 | 32,576 | -0.26(-1.41%) |
May 20, 2002 | 18.11 | 18.17 | 17.86 | 18.06 | 20,511 | -0.14(-0.76%) |
May 17, 2002 | 18.55 | 18.55 | 18.04 | 18.20 | 35,506 | -0.01(-0.04%) |
May 16, 2002 | 18.42 | 18.90 | 18.02 | 18.21 | 60,326 | -0.81(-4.24%) |
May 15, 2002 | 18.86 | 19.01 | 18.02 | 19.01 | 71,357 | +0.12(+0.61%) |
May 14, 2002 | 17.94 | 19.38 | 17.94 | 18.90 | 116,689 | +1.17(+6.58%) |
May 13, 2002 | 17.26 | 17.83 | 17.18 | 17.73 | 54,638 | +0.36(+2.07%) |
May 10, 2002 | 18.14 | 18.14 | 17.23 | 17.37 | 46,710 | -0.73(-4.04%) |
May 09, 2002 | 18.61 | 18.86 | 18.10 | 18.10 | 29,473 | -0.57(-3.05%) |
May 08, 2002 | 18.19 | 18.76 | 18.01 | 18.67 | 32,921 | +0.54(+2.98%) |
May 07, 2002 | 18.68 | 18.82 | 17.99 | 18.13 | 37,919 | -0.17(-0.92%) |
May 06, 2002 | 18.68 | 18.94 | 18.30 | 18.30 | 28,094 | -0.59(-3.10%) |
May 03, 2002 | 19.55 | 19.55 | 18.36 | 18.88 | 87,042 | -0.64(-3.30%) |
May 02, 2002 | 19.58 | 19.72 | 18.95 | 19.53 | 89,111 | -0.27(-1.35%) |