Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.99 | 15.03 | 14.58 | 14.85 | 924,188 | -0.04(-0.25%) |
Jul 30, 2002 | 15.31 | 15.31 | 14.56 | 14.88 | 1,330,713 | -0.42(-2.77%) |
Jul 29, 2002 | 14.70 | 15.51 | 14.44 | 15.31 | 1,618,977 | +1.53(+11.07%) |
Jul 26, 2002 | 13.84 | 13.94 | 13.41 | 13.78 | 1,036,537 | -0.10(-0.70%) |
Jul 25, 2002 | 13.73 | 14.14 | 13.58 | 13.88 | 1,642,226 | +0.18(+1.30%) |
Jul 24, 2002 | 13.74 | 13.77 | 13.27 | 13.70 | 1,711,033 | -0.44(-3.11%) |
Jul 23, 2002 | 13.98 | 14.41 | 13.88 | 14.14 | 1,219,843 | +0.16(+1.17%) |
Jul 22, 2002 | 14.29 | 14.29 | 13.56 | 13.97 | 1,209,361 | -0.34(-2.39%) |
Jul 19, 2002 | 14.51 | 14.77 | 14.06 | 14.32 | 2,824,306 | -2.72(-15.98%) |
Jul 17, 2002 | 17.08 | 17.45 | 16.53 | 17.04 | 80,633 | -0.08(-0.48%) |
Jul 12, 2002 | 17.11 | 17.39 | 16.94 | 17.12 | 732,416 | -0.13(-0.78%) |
Jul 11, 2002 | 17.22 | 17.42 | 16.78 | 17.26 | 826,623 | +0.06(+0.35%) |
Jul 10, 2002 | 17.71 | 17.87 | 17.16 | 17.20 | 808,883 | -0.59(-3.31%) |
Jul 09, 2002 | 18.09 | 18.09 | 17.78 | 17.78 | 582,170 | -0.31(-1.69%) |
Jul 08, 2002 | 18.20 | 18.20 | 18.09 | 18.09 | 1,052,261 | -0.11(-0.61%) |
Jul 05, 2002 | 17.38 | 18.20 | 17.34 | 18.20 | 358,413 | +1.14(+6.67%) |
Jul 04, 2002 | 17.15 | 17.41 | 16.56 | 17.06 | 1,085,589 | +0.00(+0.00%) |
Jul 03, 2002 | 17.15 | 17.41 | 16.56 | 17.06 | 1,085,589 | -0.09(-0.52%) |
Jul 02, 2002 | 17.35 | 17.56 | 17.07 | 17.15 | 1,250,618 | -0.03(-0.17%) |
Jul 01, 2002 | 17.19 | 17.45 | 17.03 | 17.18 | 876,749 | -0.16(-0.90%) |
Jun 28, 2002 | 17.04 | 17.64 | 16.97 | 17.34 | 1,003,478 | +0.45(+2.64%) |
Jun 27, 2002 | 16.82 | 17.08 | 16.37 | 16.89 | 1,588,470 | +0.26(+1.57%) |
Jun 26, 2002 | 17.35 | 17.35 | 16.48 | 16.63 | 1,694,772 | -0.71(-4.12%) |
Jun 25, 2002 | 17.78 | 18.04 | 17.20 | 17.35 | 844,227 | -0.43(-2.43%) |
Jun 21, 2002 | 17.30 | 17.93 | 17.30 | 17.78 | 854,710 | +0.01(+0.04%) |
Jun 20, 2002 | 17.98 | 18.12 | 17.71 | 17.77 | 742,361 | -0.24(-1.32%) |
Jun 19, 2002 | 17.93 | 18.15 | 17.83 | 18.01 | 1,031,699 | +0.02(+0.12%) |
Jun 18, 2002 | 17.93 | 18.13 | 17.81 | 17.99 | 696,803 | +0.07(+0.37%) |
Jun 17, 2002 | 17.52 | 17.95 | 17.52 | 17.92 | 774,883 | +0.45(+2.56%) |
Jun 14, 2002 | 16.74 | 17.47 | 16.45 | 17.47 | 742,630 | -0.25(-1.43%) |
Jun 12, 2002 | 18.01 | 18.19 | 17.41 | 17.72 | 1,009,122 | -0.24(-1.33%) |
Jun 11, 2002 | 18.23 | 18.48 | 17.91 | 17.96 | 1,456,098 | +0.36(+2.07%) |
Jun 10, 2002 | 17.61 | 17.64 | 17.34 | 17.60 | 527,877 | +0.11(+0.64%) |
Jun 07, 2002 | 17.41 | 17.70 | 17.41 | 17.49 | 701,776 | -0.04(-0.25%) |
Jun 06, 2002 | 17.49 | 17.85 | 17.17 | 17.53 | 1,104,403 | +0.07(+0.43%) |
Jun 05, 2002 | 17.23 | 17.48 | 17.12 | 17.46 | 665,222 | -0.91(-4.94%) |
May 31, 2002 | 18.34 | 18.59 | 18.27 | 18.36 | 476,272 | -0.20(-1.08%) |
May 28, 2002 | 18.94 | 19.12 | 18.23 | 18.57 | 1,172,404 | -0.30(-1.58%) |
May 27, 2002 | 19.35 | 19.35 | 18.82 | 18.86 | 732,819 | +0.00(+0.00%) |
May 24, 2002 | 19.35 | 19.35 | 18.82 | 18.86 | 732,819 | -0.48(-2.50%) |
May 23, 2002 | 19.32 | 19.53 | 19.12 | 19.35 | 541,047 | +0.10(+0.54%) |
May 22, 2002 | 19.63 | 19.64 | 19.19 | 19.24 | 463,102 | -0.39(-1.97%) |
May 21, 2002 | 19.57 | 19.89 | 19.57 | 19.63 | 712,796 | +0.08(+0.42%) |
May 20, 2002 | 19.91 | 20.01 | 19.45 | 19.55 | 522,367 | -0.35(-1.76%) |
May 17, 2002 | 20.05 | 20.09 | 19.69 | 19.90 | 387,172 | -0.05(-0.26%) |
May 16, 2002 | 19.79 | 20.20 | 19.64 | 19.95 | 512,288 | +0.24(+1.21%) |
May 15, 2002 | 19.71 | 20.16 | 19.57 | 19.71 | 975,659 | -0.01(-0.04%) |
May 14, 2002 | 19.50 | 19.91 | 19.48 | 19.72 | 972,031 | +0.35(+1.81%) |
May 13, 2002 | 18.68 | 19.42 | 18.68 | 19.37 | 736,582 | +0.88(+4.75%) |
May 10, 2002 | 18.72 | 18.72 | 18.33 | 18.49 | 706,211 | -0.18(-0.96%) |
May 09, 2002 | 18.60 | 18.73 | 18.53 | 18.67 | 1,040,166 | +0.07(+0.36%) |
May 08, 2002 | 18.57 | 18.75 | 18.51 | 18.60 | 1,793,681 | +0.16(+0.89%) |
May 07, 2002 | 19.05 | 19.09 | 18.34 | 18.44 | 1,340,255 | -0.57(-2.98%) |
May 06, 2002 | 19.38 | 19.44 | 18.94 | 19.00 | 543,735 | -0.36(-1.84%) |
May 03, 2002 | 19.68 | 19.68 | 19.27 | 19.36 | 1,111,795 | -0.26(-1.33%) |
May 02, 2002 | 19.76 | 19.76 | 19.50 | 19.62 | 687,665 | -0.14(-0.72%) |