Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.53 | 17.53 | 16.67 | 17.10 | 181,342 | -0.43(-2.47%) |
Jul 30, 2002 | 17.11 | 17.73 | 16.15 | 17.53 | 300,499 | +0.46(+2.72%) |
Jul 29, 2002 | 16.07 | 17.36 | 16.03 | 17.07 | 224,672 | +1.18(+7.43%) |
Jul 26, 2002 | 15.51 | 15.89 | 15.16 | 15.89 | 125,843 | +0.70(+4.63%) |
Jul 25, 2002 | 14.15 | 15.48 | 14.15 | 15.19 | 127,849 | +0.99(+7.01%) |
Jul 24, 2002 | 14.21 | 15.03 | 14.02 | 14.19 | 215,831 | -0.34(-2.32%) |
Jul 23, 2002 | 14.54 | 14.95 | 14.13 | 14.53 | 258,382 | +0.02(+0.16%) |
Jul 22, 2002 | 14.39 | 14.96 | 14.39 | 14.51 | 156,602 | +0.07(+0.47%) |
Jul 19, 2002 | 15.03 | 15.04 | 14.44 | 14.44 | 124,639 | -0.97(-6.31%) |
Jul 17, 2002 | 14.77 | 15.48 | 14.77 | 15.41 | 331,927 | +1.20(+8.47%) |
Jul 12, 2002 | 14.04 | 14.58 | 13.84 | 14.21 | 125,174 | +0.14(+1.01%) |
Jul 11, 2002 | 14.21 | 14.96 | 14.05 | 14.07 | 114,208 | -0.24(-1.67%) |
Jul 10, 2002 | 15.40 | 15.40 | 14.21 | 14.30 | 229,085 | -0.79(-5.25%) |
Jul 09, 2002 | 15.40 | 15.49 | 14.98 | 15.10 | 141,624 | -0.37(-2.38%) |
Jul 08, 2002 | 15.98 | 15.98 | 15.47 | 15.47 | 512,334 | -0.51(-3.22%) |
Jul 05, 2002 | 15.52 | 16.08 | 15.33 | 15.98 | 122,901 | +0.35(+2.25%) |
Jul 04, 2002 | 17.12 | 17.12 | 15.48 | 15.63 | 308,791 | +0.00(+0.00%) |
Jul 03, 2002 | 17.12 | 17.12 | 15.48 | 15.63 | 308,791 | -1.55(-9.01%) |
Jul 02, 2002 | 17.38 | 17.95 | 17.13 | 17.18 | 146,438 | -0.85(-4.69%) |
Jul 01, 2002 | 18.16 | 18.36 | 17.24 | 18.02 | 95,352 | -0.48(-2.59%) |
Jun 28, 2002 | 18.25 | 18.69 | 18.19 | 18.50 | 265,996 | +0.18(+0.98%) |
Jun 27, 2002 | 17.82 | 18.54 | 17.63 | 18.32 | 190,971 | +0.55(+3.11%) |
Jun 26, 2002 | 17.72 | 17.86 | 17.27 | 17.77 | 109,527 | +0.13(+0.76%) |
Jun 25, 2002 | 17.86 | 18.39 | 17.51 | 17.63 | 93,881 | -0.46(-2.52%) |
Jun 21, 2002 | 18.32 | 18.41 | 17.87 | 18.09 | 123,035 | -0.13(-0.74%) |
Jun 20, 2002 | 18.28 | 18.32 | 17.83 | 18.22 | 214,241 | +0.02(+0.12%) |
Jun 19, 2002 | 18.34 | 18.35 | 17.48 | 18.20 | 92,677 | -0.03(-0.16%) |
Jun 18, 2002 | 18.28 | 18.45 | 18.23 | 18.23 | 30,357 | -0.09(-0.49%) |
Jun 17, 2002 | 18.10 | 18.42 | 18.10 | 18.32 | 80,106 | -0.06(-0.33%) |
Jun 14, 2002 | 17.36 | 18.38 | 17.01 | 18.38 | 158,474 | +0.06(+0.33%) |
Jun 12, 2002 | 18.07 | 18.69 | 17.81 | 18.32 | 128,919 | +0.15(+0.82%) |
Jun 11, 2002 | 18.32 | 18.69 | 17.80 | 18.17 | 69,006 | -0.14(-0.78%) |
Jun 10, 2002 | 18.39 | 18.78 | 18.25 | 18.31 | 152,189 | -0.01(-0.04%) |
Jun 07, 2002 | 18.30 | 18.33 | 17.33 | 18.32 | 227,347 | +0.15(+0.82%) |
Jun 06, 2002 | 19.07 | 19.14 | 18.13 | 18.17 | 242,325 | -0.73(-3.84%) |
Jun 05, 2002 | 19.14 | 19.37 | 18.73 | 18.90 | 124,907 | -0.84(-4.28%) |
May 31, 2002 | 19.70 | 20.08 | 19.61 | 19.74 | 232,028 | +0.26(+1.34%) |
May 28, 2002 | 19.41 | 19.48 | 19.22 | 19.48 | 118,086 | +0.03(+0.15%) |
May 27, 2002 | 19.70 | 19.74 | 19.43 | 19.45 | 39,183 | +0.00(+0.00%) |
May 24, 2002 | 19.70 | 19.74 | 19.43 | 19.45 | 38,114 | -0.13(-0.65%) |
May 23, 2002 | 19.58 | 19.89 | 19.44 | 19.58 | 156,201 | +0.07(+0.38%) |
May 22, 2002 | 19.44 | 19.67 | 19.34 | 19.50 | 139,216 | -0.11(-0.57%) |
May 21, 2002 | 19.92 | 19.92 | 19.44 | 19.61 | 109,661 | -0.05(-0.27%) |
May 20, 2002 | 19.82 | 19.97 | 19.50 | 19.67 | 123,035 | +0.00(+0.00%) |
May 17, 2002 | 19.78 | 19.95 | 19.48 | 19.67 | 106,184 | +0.15(+0.77%) |
May 16, 2002 | 20.00 | 20.19 | 19.52 | 19.52 | 54,697 | -0.67(-3.33%) |
May 15, 2002 | 20.15 | 20.23 | 19.93 | 20.19 | 167,568 | +0.00(+0.00%) |
May 14, 2002 | 19.88 | 20.29 | 19.85 | 20.19 | 134,536 | +0.37(+1.89%) |
May 13, 2002 | 18.88 | 19.96 | 18.88 | 19.82 | 111,400 | +0.75(+3.92%) |
May 10, 2002 | 19.18 | 19.18 | 18.45 | 19.07 | 107,254 | +0.11(+0.59%) |
May 09, 2002 | 19.45 | 19.82 | 18.96 | 18.96 | 88,665 | -1.04(-5.20%) |
May 08, 2002 | 19.25 | 20.00 | 19.16 | 20.00 | 90,270 | +0.87(+4.58%) |
May 07, 2002 | 19.48 | 19.67 | 19.12 | 19.12 | 82,914 | -0.41(-2.11%) |
May 06, 2002 | 20.10 | 20.10 | 19.45 | 19.53 | 80,240 | -0.54(-2.68%) |
May 03, 2002 | 20.08 | 20.14 | 19.82 | 20.07 | 61,517 | -0.13(-0.63%) |
May 02, 2002 | 19.82 | 20.26 | 19.48 | 20.20 | 109,260 | +0.49(+2.50%) |