Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.17 | 15.21 | 14.86 | 15.17 | 294,889 | -0.02(-0.12%) |
Jul 30, 2002 | 15.58 | 15.58 | 14.73 | 15.19 | 351,432 | -0.35(-2.25%) |
Jul 29, 2002 | 14.58 | 15.64 | 14.58 | 15.54 | 249,879 | +1.03(+7.10%) |
Jul 26, 2002 | 14.51 | 14.53 | 14.25 | 14.51 | 249,078 | +0.00(+0.00%) |
Jul 25, 2002 | 14.23 | 14.60 | 14.23 | 14.51 | 418,547 | +0.27(+1.93%) |
Jul 24, 2002 | 13.58 | 14.25 | 13.36 | 14.23 | 404,131 | +0.52(+3.83%) |
Jul 23, 2002 | 13.99 | 14.04 | 13.55 | 13.71 | 335,414 | -0.28(-2.01%) |
Jul 22, 2002 | 14.45 | 14.54 | 13.86 | 13.99 | 408,936 | -0.68(-4.64%) |
Jul 19, 2002 | 14.95 | 15.02 | 14.60 | 14.67 | 390,035 | -0.78(-5.05%) |
Jul 17, 2002 | 15.26 | 15.57 | 15.19 | 15.45 | 348,869 | -0.16(-1.04%) |
Jul 12, 2002 | 15.71 | 15.73 | 15.51 | 15.61 | 213,358 | -0.09(-0.60%) |
Jul 11, 2002 | 15.89 | 15.89 | 15.47 | 15.71 | 255,645 | -0.27(-1.72%) |
Jul 10, 2002 | 16.45 | 16.49 | 15.92 | 15.98 | 158,737 | -0.49(-2.99%) |
Jul 09, 2002 | 16.72 | 16.77 | 16.42 | 16.48 | 32,035 | -0.24(-1.42%) |
Jul 08, 2002 | 17.12 | 17.12 | 16.71 | 16.71 | 130,065 | -0.41(-2.41%) |
Jul 05, 2002 | 16.45 | 17.13 | 16.42 | 17.12 | 146,884 | +0.61(+3.71%) |
Jul 04, 2002 | 16.86 | 16.95 | 16.19 | 16.51 | 156,975 | +0.00(+0.00%) |
Jul 03, 2002 | 16.86 | 16.95 | 16.19 | 16.51 | 150,568 | -0.34(-2.04%) |
Jul 02, 2002 | 17.22 | 17.32 | 16.66 | 16.86 | 219,765 | -0.36(-2.10%) |
Jul 01, 2002 | 17.62 | 17.62 | 17.09 | 17.22 | 329,327 | -0.46(-2.61%) |
Jun 28, 2002 | 16.50 | 17.68 | 16.50 | 17.68 | 671,309 | +1.18(+7.15%) |
Jun 27, 2002 | 16.92 | 17.02 | 16.36 | 16.50 | 632,706 | -0.29(-1.75%) |
Jun 26, 2002 | 16.65 | 16.98 | 16.45 | 16.79 | 296,330 | +0.01(+0.07%) |
Jun 25, 2002 | 17.25 | 17.31 | 16.77 | 16.78 | 243,471 | -0.31(-1.79%) |
Jun 21, 2002 | 17.17 | 17.37 | 17.01 | 17.09 | 392,758 | -0.09(-0.51%) |
Jun 20, 2002 | 17.01 | 17.26 | 16.92 | 17.17 | 216,722 | +0.12(+0.73%) |
Jun 19, 2002 | 17.34 | 17.34 | 16.98 | 17.05 | 285,278 | -0.29(-1.66%) |
Jun 18, 2002 | 17.32 | 17.54 | 17.26 | 17.34 | 214,799 | +0.02(+0.11%) |
Jun 17, 2002 | 17.26 | 17.45 | 17.05 | 17.32 | 223,609 | +0.06(+0.36%) |
Jun 14, 2002 | 17.34 | 17.45 | 16.92 | 17.26 | 298,733 | +0.45(+2.67%) |
Jun 12, 2002 | 16.73 | 17.00 | 16.54 | 16.81 | 210,314 | +0.01(+0.07%) |
Jun 11, 2002 | 17.07 | 17.17 | 16.76 | 16.79 | 160,979 | -0.19(-1.14%) |
Jun 10, 2002 | 16.81 | 17.09 | 16.73 | 16.99 | 172,833 | +0.17(+1.04%) |
Jun 07, 2002 | 16.45 | 16.84 | 16.45 | 16.81 | 176,837 | +0.29(+1.78%) |
Jun 06, 2002 | 16.92 | 16.92 | 16.51 | 16.52 | 169,789 | -0.40(-2.36%) |
Jun 05, 2002 | 16.70 | 16.97 | 16.56 | 16.92 | 252,281 | -0.52(-3.01%) |
May 31, 2002 | 17.35 | 17.61 | 17.29 | 17.44 | 184,686 | -0.34(-1.93%) |
May 28, 2002 | 17.82 | 17.86 | 17.61 | 17.79 | 216,561 | -0.17(-0.97%) |
May 27, 2002 | 18.14 | 18.22 | 17.89 | 17.96 | 135,831 | +0.00(+0.00%) |
May 24, 2002 | 18.14 | 18.22 | 17.89 | 17.96 | 130,225 | -0.18(-1.00%) |
May 23, 2002 | 17.73 | 18.14 | 17.73 | 18.14 | 161,300 | +0.39(+2.22%) |
May 22, 2002 | 17.95 | 17.95 | 17.61 | 17.75 | 178,279 | -0.21(-1.15%) |
May 21, 2002 | 17.98 | 18.12 | 17.79 | 17.95 | 245,394 | -0.06(-0.31%) |
May 20, 2002 | 17.98 | 18.09 | 17.84 | 18.01 | 232,259 | -0.06(-0.35%) |
May 17, 2002 | 17.95 | 18.10 | 17.95 | 18.07 | 181,002 | +0.12(+0.70%) |
May 16, 2002 | 18.17 | 18.26 | 17.91 | 17.95 | 100,912 | -0.34(-1.84%) |
May 15, 2002 | 18.42 | 18.48 | 18.00 | 18.29 | 217,843 | -0.24(-1.31%) |
May 14, 2002 | 18.04 | 18.53 | 18.04 | 18.53 | 372,255 | +0.49(+2.73%) |
May 13, 2002 | 18.01 | 18.07 | 17.79 | 18.04 | 384,429 | -0.02(-0.14%) |
May 10, 2002 | 17.92 | 18.10 | 17.68 | 18.06 | 157,135 | +0.11(+0.63%) |
May 09, 2002 | 18.01 | 18.10 | 17.92 | 17.95 | 154,732 | -0.08(-0.45%) |
May 08, 2002 | 18.14 | 18.14 | 17.76 | 18.03 | 237,064 | -0.04(-0.24%) |
May 07, 2002 | 17.98 | 18.21 | 17.98 | 18.07 | 174,114 | +0.16(+0.87%) |
May 06, 2002 | 18.23 | 18.25 | 17.86 | 17.92 | 197,020 | -0.12(-0.66%) |
May 03, 2002 | 17.79 | 18.10 | 17.79 | 18.04 | 239,787 | +0.34(+1.90%) |
May 02, 2002 | 17.64 | 17.86 | 17.51 | 17.70 | 208,072 | +0.16(+0.93%) |