Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.72 | 15.12 | 14.38 | 14.42 | 373,051 | -0.34(-2.32%) |
Jul 30, 2002 | 15.12 | 15.16 | 14.28 | 14.76 | 586,652 | -0.20(-1.33%) |
Jul 29, 2002 | 14.00 | 15.05 | 14.00 | 14.96 | 551,554 | +1.05(+7.57%) |
Jul 26, 2002 | 15.88 | 15.88 | 13.60 | 13.90 | 1,089,695 | -3.13(-18.36%) |
Jul 25, 2002 | 16.98 | 17.59 | 16.27 | 17.03 | 189,910 | +0.06(+0.33%) |
Jul 24, 2002 | 15.48 | 16.98 | 15.35 | 16.98 | 289,691 | +1.58(+10.26%) |
Jul 23, 2002 | 15.64 | 16.35 | 15.24 | 15.40 | 1,178,320 | -0.24(-1.53%) |
Jul 22, 2002 | 16.27 | 16.35 | 15.38 | 15.64 | 230,273 | -0.72(-4.39%) |
Jul 19, 2002 | 16.52 | 16.76 | 16.00 | 16.35 | 193,921 | -0.68(-3.98%) |
Jul 17, 2002 | 17.25 | 17.59 | 16.59 | 17.03 | 224,632 | -0.83(-4.64%) |
Jul 12, 2002 | 18.27 | 18.35 | 17.55 | 17.86 | 185,397 | -0.43(-2.36%) |
Jul 11, 2002 | 18.27 | 18.42 | 17.42 | 18.29 | 153,557 | -0.03(-0.17%) |
Jul 10, 2002 | 18.89 | 18.89 | 18.05 | 18.32 | 108,054 | -0.64(-3.37%) |
Jul 09, 2002 | 19.19 | 19.19 | 18.96 | 18.96 | 133,250 | -0.22(-1.16%) |
Jul 08, 2002 | 19.46 | 19.46 | 19.19 | 19.19 | 121,717 | -0.29(-1.47%) |
Jul 05, 2002 | 19.11 | 19.66 | 19.11 | 19.47 | 62,049 | +0.36(+1.88%) |
Jul 04, 2002 | 19.52 | 19.52 | 18.67 | 19.11 | 133,751 | +0.00(+0.00%) |
Jul 03, 2002 | 19.52 | 19.52 | 18.67 | 19.11 | 131,746 | -0.25(-1.28%) |
Jul 02, 2002 | 19.62 | 19.62 | 19.15 | 19.36 | 133,375 | -0.36(-1.82%) |
Jul 01, 2002 | 20.02 | 20.02 | 19.58 | 19.72 | 185,898 | -0.46(-2.29%) |
Jun 28, 2002 | 19.39 | 20.18 | 19.39 | 20.18 | 284,301 | +0.70(+3.60%) |
Jun 27, 2002 | 19.58 | 19.70 | 18.96 | 19.48 | 167,471 | -0.01(-0.04%) |
Jun 26, 2002 | 18.98 | 19.53 | 18.76 | 19.49 | 177,500 | +0.36(+1.88%) |
Jun 25, 2002 | 19.62 | 19.71 | 18.91 | 19.13 | 115,450 | -0.45(-2.32%) |
Jun 21, 2002 | 19.18 | 19.46 | 19.16 | 19.58 | 393,358 | +0.41(+2.12%) |
Jun 20, 2002 | 18.49 | 19.54 | 18.49 | 19.18 | 310,625 | +0.68(+3.67%) |
Jun 19, 2002 | 18.99 | 19.31 | 18.35 | 18.50 | 197,431 | -0.49(-2.60%) |
Jun 18, 2002 | 18.91 | 19.29 | 18.86 | 18.99 | 289,941 | +0.14(+0.76%) |
Jun 17, 2002 | 18.40 | 18.99 | 18.40 | 18.85 | 352,743 | +0.57(+3.10%) |
Jun 14, 2002 | 17.27 | 18.44 | 17.27 | 18.28 | 210,969 | -0.05(-0.26%) |
Jun 12, 2002 | 18.17 | 18.35 | 18.01 | 18.33 | 152,805 | +0.26(+1.46%) |
Jun 11, 2002 | 17.63 | 18.08 | 17.63 | 18.07 | 211,094 | +0.34(+1.94%) |
Jun 10, 2002 | 18.13 | 18.31 | 17.72 | 17.73 | 89,627 | -0.48(-2.63%) |
Jun 07, 2002 | 17.53 | 18.45 | 17.53 | 18.20 | 145,911 | +0.68(+3.87%) |
Jun 06, 2002 | 17.63 | 17.79 | 17.28 | 17.53 | 110,686 | -0.13(-0.72%) |
Jun 05, 2002 | 17.53 | 17.72 | 17.53 | 17.65 | 70,072 | -0.78(-4.24%) |
May 31, 2002 | 18.62 | 18.82 | 18.42 | 18.44 | 123,472 | -0.32(-1.70%) |
May 28, 2002 | 18.79 | 18.82 | 18.58 | 18.75 | 186,525 | -0.02(-0.13%) |
May 27, 2002 | 18.92 | 19.07 | 18.75 | 18.78 | 183,141 | +0.00(+0.00%) |
May 24, 2002 | 18.92 | 19.07 | 18.75 | 18.78 | 180,508 | -0.28(-1.46%) |
May 23, 2002 | 18.72 | 19.07 | 18.71 | 19.06 | 175,995 | +0.34(+1.83%) |
May 22, 2002 | 18.77 | 18.82 | 18.61 | 18.72 | 348,607 | -0.10(-0.51%) |
May 21, 2002 | 18.66 | 18.84 | 18.61 | 18.81 | 119,336 | +0.19(+1.03%) |
May 20, 2002 | 18.95 | 18.95 | 18.52 | 18.62 | 164,588 | -0.25(-1.31%) |
May 17, 2002 | 18.69 | 18.88 | 18.61 | 18.87 | 134,503 | +0.19(+1.03%) |
May 16, 2002 | 18.89 | 18.89 | 18.60 | 18.68 | 169,477 | -0.17(-0.89%) |
May 15, 2002 | 18.95 | 19.15 | 18.74 | 18.84 | 166,845 | -0.20(-1.05%) |
May 14, 2002 | 18.91 | 19.23 | 18.67 | 19.04 | 156,691 | +0.14(+0.72%) |
May 13, 2002 | 18.59 | 18.91 | 18.59 | 18.91 | 179,004 | +0.36(+1.94%) |
May 10, 2002 | 18.55 | 18.67 | 18.34 | 18.55 | 212,097 | +0.00(+0.00%) |
May 09, 2002 | 18.83 | 18.89 | 18.55 | 18.55 | 162,959 | -0.35(-1.86%) |
May 08, 2002 | 18.77 | 18.96 | 18.66 | 18.90 | 160,076 | +0.13(+0.68%) |
May 07, 2002 | 18.48 | 18.95 | 18.48 | 18.77 | 141,022 | +0.26(+1.42%) |
May 06, 2002 | 18.51 | 18.98 | 18.48 | 18.51 | 159,323 | -0.04(-0.22%) |
May 03, 2002 | 18.41 | 18.56 | 18.28 | 18.55 | 123,848 | +0.20(+1.09%) |
May 02, 2002 | 18.17 | 18.55 | 18.17 | 18.35 | 308,494 | +0.18(+0.97%) |