Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.07 | 16.14 | 15.88 | 16.10 | 209,479 | +0.03(+0.16%) |
Jul 30, 2002 | 15.83 | 16.19 | 15.64 | 16.07 | 1,193,775 | +0.13(+0.79%) |
Jul 29, 2002 | 15.47 | 15.97 | 15.47 | 15.95 | 760,333 | +0.90(+6.00%) |
Jul 26, 2002 | 15.05 | 15.14 | 14.90 | 15.05 | 136,549 | +0.01(+0.05%) |
Jul 25, 2002 | 14.92 | 15.23 | 14.69 | 15.04 | 306,202 | +0.09(+0.62%) |
Jul 24, 2002 | 14.02 | 14.94 | 13.93 | 14.94 | 591,198 | +0.60(+4.21%) |
Jul 23, 2002 | 14.79 | 14.93 | 14.26 | 14.34 | 352,753 | -0.45(-3.05%) |
Jul 22, 2002 | 15.17 | 15.39 | 14.65 | 14.79 | 2,223,587 | -0.48(-3.15%) |
Jul 19, 2002 | 15.42 | 15.53 | 15.20 | 15.27 | 436,545 | -0.75(-4.70%) |
Jul 17, 2002 | 16.44 | 16.45 | 15.81 | 16.03 | 599,473 | -0.24(-1.45%) |
Jul 12, 2002 | 16.47 | 16.52 | 16.12 | 16.26 | 176,893 | -0.17(-1.04%) |
Jul 11, 2002 | 16.14 | 16.46 | 16.00 | 16.43 | 361,029 | -0.00(-0.01%) |
Jul 10, 2002 | 16.92 | 16.95 | 16.41 | 16.44 | 245,685 | -0.45(-2.69%) |
Jul 09, 2002 | 17.28 | 17.28 | 16.89 | 16.89 | 506,888 | -0.27(-1.60%) |
Jul 08, 2002 | 17.44 | 17.48 | 17.16 | 17.16 | 964,640 | -0.33(-1.89%) |
Jul 05, 2002 | 17.08 | 17.50 | 17.08 | 17.50 | 112,756 | +0.52(+3.08%) |
Jul 04, 2002 | 16.97 | 17.11 | 16.69 | 16.97 | 232,237 | +0.00(+0.00%) |
Jul 03, 2002 | 16.97 | 17.11 | 16.69 | 16.97 | 232,237 | -0.08(-0.47%) |
Jul 02, 2002 | 17.46 | 17.53 | 17.01 | 17.05 | 504,302 | -0.52(-2.97%) |
Jul 01, 2002 | 17.85 | 17.99 | 17.55 | 17.57 | 1,136,879 | -0.34(-1.88%) |
Jun 28, 2002 | 17.75 | 18.05 | 17.75 | 17.91 | 271,030 | +0.21(+1.20%) |
Jun 27, 2002 | 17.66 | 17.77 | 17.40 | 17.70 | 280,340 | +0.18(+1.00%) |
Jun 26, 2002 | 17.21 | 17.58 | 17.16 | 17.52 | 357,408 | -0.07(-0.37%) |
Jun 25, 2002 | 17.92 | 17.95 | 17.52 | 17.59 | 429,303 | -0.39(-2.17%) |
Jun 21, 2002 | 17.92 | 18.08 | 17.74 | 17.98 | 993,605 | +0.05(+0.29%) |
Jun 20, 2002 | 18.19 | 18.26 | 17.93 | 17.93 | 299,478 | -0.18(-0.99%) |
Jun 19, 2002 | 18.27 | 18.51 | 18.11 | 18.11 | 1,711,526 | -0.28(-1.55%) |
Jun 18, 2002 | 18.37 | 18.52 | 18.33 | 18.39 | 198,100 | +0.02(+0.11%) |
Jun 17, 2002 | 18.12 | 18.37 | 18.06 | 18.37 | 1,360,841 | +0.48(+2.66%) |
Jun 14, 2002 | 17.64 | 17.98 | 17.38 | 17.90 | 1,323,083 | -0.12(-0.69%) |
Jun 12, 2002 | 18.01 | 18.12 | 17.83 | 18.02 | 341,891 | -0.02(-0.11%) |
Jun 11, 2002 | 18.48 | 18.48 | 18.02 | 18.04 | 325,857 | -0.29(-1.59%) |
Jun 10, 2002 | 18.50 | 18.51 | 18.33 | 18.33 | 184,135 | -0.08(-0.45%) |
Jun 07, 2002 | 18.03 | 18.48 | 18.02 | 18.41 | 239,479 | +0.17(+0.92%) |
Jun 06, 2002 | 18.52 | 18.56 | 18.24 | 18.25 | 497,061 | -0.28(-1.52%) |
Jun 05, 2002 | 18.40 | 18.56 | 18.36 | 18.53 | 323,271 | -0.56(-2.95%) |
May 31, 2002 | 19.07 | 19.20 | 19.03 | 19.09 | 358,960 | -0.05(-0.25%) |
May 28, 2002 | 19.27 | 19.27 | 18.97 | 19.14 | 298,443 | -0.07(-0.36%) |
May 27, 2002 | 19.32 | 19.35 | 19.21 | 19.21 | 314,995 | +0.00(+0.00%) |
May 24, 2002 | 19.32 | 19.35 | 19.21 | 19.21 | 314,995 | -0.15(-0.75%) |
May 23, 2002 | 19.12 | 19.36 | 19.12 | 19.35 | 376,028 | +0.22(+1.16%) |
May 22, 2002 | 19.10 | 19.19 | 19.00 | 19.13 | 342,925 | +0.01(+0.07%) |
May 21, 2002 | 19.35 | 19.39 | 19.06 | 19.12 | 593,784 | -0.21(-1.09%) |
May 20, 2002 | 19.37 | 19.44 | 19.28 | 19.33 | 200,169 | -0.11(-0.59%) |
May 17, 2002 | 19.43 | 19.52 | 19.35 | 19.44 | 360,511 | +0.05(+0.25%) |
May 16, 2002 | 19.53 | 19.55 | 19.37 | 19.39 | 168,618 | -0.11(-0.57%) |
May 15, 2002 | 19.55 | 19.64 | 19.44 | 19.50 | 210,514 | -0.14(-0.69%) |
May 14, 2002 | 19.45 | 19.64 | 19.38 | 19.64 | 374,477 | +0.36(+1.88%) |
May 13, 2002 | 19.06 | 19.28 | 18.99 | 19.28 | 493,958 | +0.30(+1.57%) |
May 10, 2002 | 19.21 | 19.21 | 18.98 | 18.98 | 285,512 | -0.20(-1.02%) |
May 09, 2002 | 19.36 | 19.38 | 19.14 | 19.18 | 488,785 | -0.20(-1.03%) |
May 08, 2002 | 19.30 | 19.42 | 19.21 | 19.37 | 580,336 | +0.35(+1.84%) |
May 07, 2002 | 19.15 | 19.20 | 19.01 | 19.02 | 169,652 | -0.14(-0.72%) |
May 06, 2002 | 19.58 | 19.59 | 19.12 | 19.16 | 545,164 | -0.31(-1.58%) |
May 03, 2002 | 19.53 | 19.53 | 19.38 | 19.47 | 866,883 | -0.09(-0.47%) |
May 02, 2002 | 19.51 | 19.57 | 19.49 | 19.56 | 691,541 | +0.08(+0.41%) |