Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.82 | 16.98 | 16.30 | 16.46 | 109,521 | -0.06(-0.37%) |
Jul 30, 2002 | 16.47 | 16.70 | 16.39 | 16.52 | 177,522 | +0.10(+0.63%) |
Jul 29, 2002 | 16.15 | 16.52 | 16.03 | 16.41 | 96,444 | +0.78(+5.01%) |
Jul 26, 2002 | 16.34 | 16.36 | 15.51 | 15.63 | 72,251 | -0.50(-3.07%) |
Jul 25, 2002 | 15.78 | 16.70 | 15.65 | 16.13 | 146,627 | +0.77(+5.02%) |
Jul 24, 2002 | 14.74 | 15.45 | 14.50 | 15.36 | 205,965 | +0.13(+0.88%) |
Jul 23, 2002 | 15.69 | 15.76 | 15.14 | 15.22 | 101,021 | -0.23(-1.47%) |
Jul 22, 2002 | 16.06 | 16.21 | 15.38 | 15.45 | 205,148 | -0.65(-4.03%) |
Jul 19, 2002 | 16.03 | 16.52 | 15.94 | 16.10 | 146,137 | -0.69(-4.12%) |
Jul 17, 2002 | 16.95 | 16.95 | 16.78 | 16.79 | 12,586 | -0.77(-4.39%) |
Jul 12, 2002 | 17.40 | 17.56 | 17.26 | 17.56 | 53,779 | -0.24(-1.37%) |
Jul 11, 2002 | 17.68 | 17.83 | 17.56 | 17.80 | 60,808 | +0.27(+1.54%) |
Jul 10, 2002 | 17.43 | 17.62 | 17.43 | 17.53 | 28,115 | +0.45(+2.61%) |
Jul 09, 2002 | 17.25 | 17.25 | 17.09 | 17.09 | 37,760 | +0.10(+0.58%) |
Jul 08, 2002 | 16.60 | 16.99 | 16.60 | 16.99 | 40,375 | +0.45(+2.74%) |
Jul 05, 2002 | 16.52 | 16.56 | 16.42 | 16.54 | 106,252 | +0.68(+4.28%) |
Jul 04, 2002 | 15.91 | 15.91 | 15.74 | 15.86 | 18,471 | +0.00(+0.00%) |
Jul 03, 2002 | 15.91 | 15.91 | 15.74 | 15.86 | 18,471 | -0.04(-0.27%) |
Jul 02, 2002 | 16.06 | 16.18 | 15.66 | 15.90 | 36,452 | -0.37(-2.29%) |
Jul 01, 2002 | 16.46 | 16.60 | 16.27 | 16.27 | 16,509 | -0.13(-0.78%) |
Jun 28, 2002 | 16.36 | 16.52 | 16.22 | 16.40 | 30,240 | +0.04(+0.22%) |
Jun 27, 2002 | 16.24 | 16.46 | 16.21 | 16.36 | 19,942 | +0.18(+1.13%) |
Jun 26, 2002 | 16.21 | 16.36 | 16.06 | 16.18 | 62,606 | -0.11(-0.68%) |
Jun 25, 2002 | 16.16 | 16.35 | 16.16 | 16.29 | 53,452 | +0.74(+4.76%) |
Jun 21, 2002 | 15.94 | 16.02 | 15.28 | 15.55 | 118,184 | -0.52(-3.24%) |
Jun 20, 2002 | 16.09 | 16.21 | 16.07 | 16.07 | 28,933 | -0.08(-0.49%) |
Jun 19, 2002 | 16.36 | 16.36 | 16.15 | 16.15 | 35,144 | -0.55(-3.30%) |
Jun 18, 2002 | 16.49 | 16.70 | 16.49 | 16.70 | 35,798 | +0.24(+1.49%) |
Jun 17, 2002 | 16.21 | 16.52 | 16.21 | 16.46 | 31,058 | +0.39(+2.40%) |
Jun 14, 2002 | 16.03 | 16.14 | 15.84 | 16.07 | 42,173 | -0.10(-0.61%) |
Jun 12, 2002 | 16.21 | 16.30 | 16.06 | 16.17 | 41,846 | +0.24(+1.54%) |
Jun 11, 2002 | 16.06 | 16.06 | 15.91 | 15.92 | 13,731 | -0.36(-2.22%) |
Jun 10, 2002 | 16.39 | 16.45 | 16.28 | 16.28 | 29,914 | -0.16(-0.97%) |
Jun 07, 2002 | 16.36 | 16.51 | 16.34 | 16.44 | 22,885 | +0.09(+0.52%) |
Jun 06, 2002 | 16.49 | 16.49 | 16.33 | 16.36 | 12,750 | -0.28(-1.69%) |
Jun 05, 2002 | 16.61 | 16.76 | 16.51 | 16.64 | 41,683 | +0.18(+1.08%) |
May 31, 2002 | 16.61 | 16.61 | 16.46 | 16.46 | 67,837 | -0.21(-1.25%) |
May 28, 2002 | 16.68 | 16.76 | 16.55 | 16.67 | 17,327 | +0.28(+1.68%) |
May 27, 2002 | 16.49 | 16.57 | 16.39 | 16.39 | 5,933,768 | +0.00(+0.00%) |
May 24, 2002 | 16.49 | 16.57 | 16.39 | 16.39 | 59,337 | +0.00(+0.00%) |
May 23, 2002 | 16.43 | 16.49 | 16.37 | 16.39 | 38,250 | +0.21(+1.32%) |
May 22, 2002 | 16.21 | 16.48 | 16.03 | 16.18 | 67,020 | -0.14(-0.86%) |
May 21, 2002 | 16.25 | 16.44 | 16.24 | 16.32 | 23,375 | -0.07(-0.45%) |
May 20, 2002 | 16.52 | 16.66 | 16.39 | 16.39 | 9,971 | +0.12(+0.75%) |
May 17, 2002 | 16.36 | 16.39 | 16.27 | 16.27 | 21,740 | +0.12(+0.72%) |
May 16, 2002 | 16.27 | 16.27 | 16.16 | 16.16 | 8,336 | -0.18(-1.09%) |
May 15, 2002 | 16.27 | 16.35 | 16.24 | 16.33 | 20,760 | +0.09(+0.57%) |
May 14, 2002 | 16.15 | 16.27 | 16.15 | 16.24 | 20,923 | -0.03(-0.19%) |
May 13, 2002 | 16.30 | 16.32 | 16.15 | 16.27 | 86,963 | +0.06(+0.38%) |
May 10, 2002 | 16.07 | 16.33 | 16.07 | 16.21 | 91,376 | +0.21(+1.34%) |
May 09, 2002 | 16.30 | 16.30 | 16.00 | 16.00 | 25,337 | -0.42(-2.57%) |
May 08, 2002 | 16.21 | 16.42 | 16.21 | 16.42 | 128,156 | -0.01(-0.04%) |
May 07, 2002 | 16.36 | 16.49 | 16.30 | 16.43 | 12,259 | -0.40(-2.36%) |
May 06, 2002 | 16.76 | 16.91 | 16.76 | 16.82 | 25,990 | +0.02(+0.11%) |
May 03, 2002 | 16.82 | 16.82 | 16.76 | 16.80 | 35,144 | +0.44(+2.69%) |
May 02, 2002 | 16.36 | 16.50 | 16.27 | 16.36 | 104,127 | +0.35(+2.18%) |