Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.62 | 16.36 | 15.26 | 15.42 | 14,926 | -0.13(-0.85%) |
Jul 30, 2002 | 15.30 | 15.56 | 15.22 | 15.56 | 61,627 | -0.01(-0.06%) |
Jul 29, 2002 | 15.18 | 15.89 | 15.18 | 15.56 | 15,341 | +0.31(+2.03%) |
Jul 26, 2002 | 15.40 | 15.41 | 15.19 | 15.26 | 5,766 | -0.44(-2.82%) |
Jul 25, 2002 | 15.81 | 16.22 | 15.40 | 15.70 | 7,749 | -0.22(-1.39%) |
Jul 24, 2002 | 13.78 | 15.92 | 13.59 | 15.92 | 20,014 | +2.04(+14.72%) |
Jul 23, 2002 | 15.48 | 15.51 | 13.87 | 13.88 | 11,533 | -1.16(-7.71%) |
Jul 22, 2002 | 14.89 | 15.05 | 14.67 | 15.03 | 9,747 | -0.35(-2.30%) |
Jul 19, 2002 | 15.29 | 15.41 | 15.03 | 15.39 | 31,209 | +0.03(+0.17%) |
Jul 17, 2002 | 14.73 | 15.64 | 14.68 | 15.36 | 29,626 | -0.65(-4.03%) |
Jul 12, 2002 | 16.45 | 16.54 | 15.77 | 16.01 | 29,739 | -0.43(-2.64%) |
Jul 11, 2002 | 16.54 | 16.54 | 16.32 | 16.44 | 95,324 | -0.23(-1.38%) |
Jul 10, 2002 | 16.45 | 16.76 | 16.45 | 16.67 | 86,843 | +0.00(+0.00%) |
Jul 09, 2002 | 16.64 | 16.67 | 16.64 | 16.67 | 31,209 | +0.03(+0.16%) |
Jul 08, 2002 | 16.80 | 16.80 | 16.64 | 16.64 | 15,039 | -0.16(-0.95%) |
Jul 05, 2002 | 16.67 | 17.01 | 15.97 | 16.80 | 4,749 | +0.57(+3.54%) |
Jul 04, 2002 | 16.23 | 16.63 | 16.01 | 16.23 | 11,081 | +0.00(+0.00%) |
Jul 03, 2002 | 16.23 | 16.63 | 16.01 | 16.23 | 11,081 | -0.13(-0.81%) |
Jul 02, 2002 | 16.62 | 16.85 | 16.26 | 16.36 | 75,083 | -0.44(-2.63%) |
Jul 01, 2002 | 17.14 | 17.24 | 16.15 | 16.80 | 344,773 | -0.92(-5.19%) |
Jun 28, 2002 | 17.60 | 17.73 | 16.09 | 17.72 | 426,528 | +0.06(+0.35%) |
Jun 27, 2002 | 15.26 | 17.66 | 15.26 | 17.66 | 40,707 | +2.41(+15.77%) |
Jun 26, 2002 | 14.60 | 15.26 | 13.93 | 15.26 | 19,223 | +0.43(+2.92%) |
Jun 25, 2002 | 14.72 | 15.08 | 14.59 | 14.82 | 23,972 | +0.58(+4.10%) |
Jun 21, 2002 | 13.58 | 13.58 | 13.29 | 14.24 | 21,032 | +0.62(+4.55%) |
Jun 20, 2002 | 13.23 | 13.79 | 12.79 | 13.62 | 6,671 | +0.19(+1.45%) |
Jun 19, 2002 | 13.50 | 13.80 | 13.19 | 13.42 | 9,611 | +0.03(+0.20%) |
Jun 18, 2002 | 13.44 | 13.80 | 13.18 | 13.40 | 330,864 | +0.05(+0.40%) |
Jun 17, 2002 | 13.27 | 13.35 | 13.09 | 13.34 | 8,367 | +0.21(+1.62%) |
Jun 14, 2002 | 13.26 | 13.27 | 13.09 | 13.13 | 15,378 | +0.28(+2.20%) |
Jun 12, 2002 | 13.40 | 13.40 | 12.82 | 12.85 | 8,367 | -0.66(-4.91%) |
Jun 11, 2002 | 13.04 | 13.62 | 12.86 | 13.51 | 10,855 | +0.42(+3.24%) |
Jun 10, 2002 | 12.65 | 13.30 | 12.65 | 13.09 | 27,930 | +0.28(+2.21%) |
Jun 07, 2002 | 13.27 | 13.27 | 12.65 | 12.81 | 53,824 | -0.46(-3.47%) |
Jun 06, 2002 | 13.65 | 13.65 | 13.27 | 13.27 | 4,296 | -0.44(-3.23%) |
Jun 05, 2002 | 13.23 | 13.85 | 13.18 | 13.71 | 32,905 | +0.76(+5.87%) |
May 31, 2002 | 12.15 | 12.95 | 11.96 | 12.95 | 74,857 | +0.65(+5.32%) |
May 28, 2002 | 12.22 | 12.38 | 11.97 | 12.29 | 23,859 | +0.07(+0.58%) |
May 27, 2002 | 12.16 | 12.22 | 12.10 | 12.22 | 3,618 | +0.00(+0.00%) |
May 24, 2002 | 12.16 | 12.22 | 12.10 | 12.22 | 3,618 | -0.14(-1.14%) |
May 23, 2002 | 11.75 | 12.36 | 11.05 | 12.36 | 27,251 | +1.75(+16.50%) |
May 22, 2002 | 11.98 | 12.06 | 10.28 | 10.61 | 16,057 | -1.11(-9.50%) |
May 21, 2002 | 12.87 | 12.87 | 11.72 | 11.73 | 13,343 | -1.14(-8.87%) |
May 20, 2002 | 13.67 | 13.67 | 12.87 | 12.87 | 2,940 | -0.84(-6.13%) |
May 17, 2002 | 13.71 | 13.71 | 13.66 | 13.71 | 2,148 | +0.18(+1.31%) |
May 16, 2002 | 13.22 | 13.53 | 13.00 | 13.53 | 16,057 | +0.27(+2.00%) |
May 15, 2002 | 14.15 | 14.15 | 13.22 | 13.27 | 32,114 | -1.24(-8.54%) |
May 14, 2002 | 14.73 | 14.73 | 13.94 | 14.50 | 16,848 | -0.64(-4.25%) |
May 13, 2002 | 14.73 | 15.15 | 14.73 | 15.15 | 565 | -0.02(-0.13%) |
May 10, 2002 | 15.43 | 15.43 | 14.70 | 15.17 | 2,600 | +0.09(+0.59%) |
May 09, 2002 | 15.11 | 15.11 | 14.80 | 15.08 | 1,017 | -0.04(-0.29%) |
May 08, 2002 | 15.47 | 15.47 | 14.64 | 15.12 | 21,937 | -0.04(-0.29%) |
May 07, 2002 | 14.64 | 15.26 | 14.64 | 15.17 | 3,844 | +0.34(+2.33%) |
May 06, 2002 | 14.90 | 14.90 | 14.72 | 14.82 | 8,254 | -0.43(-2.84%) |
May 03, 2002 | 15.55 | 15.56 | 14.90 | 15.26 | 4,975 | -0.49(-3.09%) |
May 02, 2002 | 15.47 | 15.74 | 14.52 | 15.74 | 4,636 | +1.15(+7.88%) |