Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.39 | 18.67 | 17.79 | 18.67 | 885,518 | +0.73(+4.08%) |
Jul 30, 2002 | 17.74 | 18.24 | 17.05 | 17.94 | 539,219 | +0.08(+0.47%) |
Jul 29, 2002 | 16.89 | 18.12 | 16.89 | 17.86 | 449,112 | +0.97(+5.76%) |
Jul 26, 2002 | 16.58 | 17.01 | 16.40 | 16.88 | 643,200 | +0.62(+3.79%) |
Jul 25, 2002 | 16.35 | 16.78 | 16.11 | 16.27 | 500,454 | -0.28(-1.68%) |
Jul 24, 2002 | 15.04 | 16.76 | 15.04 | 16.54 | 961,494 | +0.69(+4.38%) |
Jul 23, 2002 | 16.12 | 16.23 | 15.74 | 15.85 | 922,728 | -0.23(-1.44%) |
Jul 22, 2002 | 16.97 | 17.05 | 15.96 | 16.08 | 1,046,934 | -0.70(-4.18%) |
Jul 19, 2002 | 17.10 | 17.28 | 16.51 | 16.78 | 1,094,257 | -0.15(-0.87%) |
Jul 17, 2002 | 17.03 | 17.23 | 16.48 | 16.93 | 1,607,676 | -0.11(-0.63%) |
Jul 12, 2002 | 17.41 | 17.72 | 16.82 | 17.04 | 571,762 | -0.52(-2.99%) |
Jul 11, 2002 | 17.67 | 17.74 | 17.21 | 17.56 | 945,547 | -0.30(-1.68%) |
Jul 10, 2002 | 18.13 | 18.13 | 17.74 | 17.86 | 898,742 | -0.16(-0.90%) |
Jul 09, 2002 | 18.32 | 18.32 | 18.03 | 18.03 | 690,263 | -0.29(-1.60%) |
Jul 08, 2002 | 19.05 | 19.08 | 18.24 | 18.32 | 490,989 | -0.73(-3.85%) |
Jul 05, 2002 | 18.47 | 19.08 | 18.42 | 19.05 | 310,255 | +0.64(+3.48%) |
Jul 04, 2002 | 18.43 | 18.97 | 18.15 | 18.41 | 668,611 | +0.00(+0.00%) |
Jul 03, 2002 | 18.43 | 18.97 | 18.15 | 18.41 | 662,388 | -0.32(-1.73%) |
Jul 02, 2002 | 19.32 | 19.55 | 18.53 | 18.73 | 693,504 | -0.78(-3.99%) |
Jul 01, 2002 | 19.94 | 19.94 | 19.36 | 19.51 | 565,798 | -0.58(-2.88%) |
Jun 28, 2002 | 19.09 | 20.09 | 19.08 | 20.09 | 916,894 | +0.81(+4.20%) |
Jun 27, 2002 | 19.48 | 19.51 | 19.09 | 19.28 | 575,392 | -0.17(-0.87%) |
Jun 26, 2002 | 19.01 | 19.47 | 18.92 | 19.45 | 618,436 | +0.00(+0.00%) |
Jun 25, 2002 | 19.28 | 19.62 | 19.21 | 19.45 | 1,022,689 | +0.29(+1.49%) |
Jun 21, 2002 | 18.97 | 19.48 | 18.86 | 19.17 | 1,109,555 | +0.19(+0.98%) |
Jun 20, 2002 | 18.94 | 19.21 | 18.73 | 18.98 | 827,953 | +0.01(+0.04%) |
Jun 19, 2002 | 18.43 | 19.09 | 18.43 | 18.97 | 918,968 | +0.32(+1.70%) |
Jun 18, 2002 | 18.40 | 18.84 | 18.40 | 18.66 | 526,125 | -0.12(-0.66%) |
Jun 17, 2002 | 17.97 | 18.90 | 17.82 | 18.78 | 1,116,427 | +0.78(+4.33%) |
Jun 14, 2002 | 17.70 | 18.07 | 17.35 | 18.00 | 391,676 | +0.34(+1.92%) |
Jun 12, 2002 | 17.51 | 17.89 | 17.35 | 17.66 | 482,562 | +0.32(+1.82%) |
Jun 11, 2002 | 17.24 | 18.20 | 17.18 | 17.35 | 529,625 | -0.16(-0.93%) |
Jun 10, 2002 | 17.82 | 18.51 | 17.47 | 17.51 | 454,427 | -0.31(-1.73%) |
Jun 07, 2002 | 17.68 | 17.97 | 17.39 | 17.82 | 323,350 | +0.14(+0.79%) |
Jun 06, 2002 | 17.59 | 18.05 | 17.24 | 17.68 | 544,405 | +0.11(+0.61%) |
Jun 05, 2002 | 17.85 | 17.85 | 17.50 | 17.57 | 609,361 | -1.04(-5.59%) |
May 31, 2002 | 18.20 | 18.69 | 18.20 | 18.61 | 672,242 | -0.02(-0.12%) |
May 28, 2002 | 18.97 | 19.01 | 18.36 | 18.63 | 351,484 | -0.34(-1.79%) |
May 27, 2002 | 19.09 | 19.10 | 18.82 | 18.97 | 246,856 | +0.00(+0.00%) |
May 24, 2002 | 19.09 | 19.10 | 18.82 | 18.97 | 239,595 | -0.15(-0.81%) |
May 23, 2002 | 18.59 | 19.27 | 18.36 | 19.13 | 617,788 | +0.57(+3.08%) |
May 22, 2002 | 18.74 | 18.90 | 18.40 | 18.56 | 452,483 | -0.25(-1.31%) |
May 21, 2002 | 18.86 | 19.04 | 18.13 | 18.80 | 494,360 | -0.08(-0.45%) |
May 20, 2002 | 18.78 | 19.05 | 18.67 | 18.89 | 541,683 | +0.06(+0.33%) |
May 17, 2002 | 18.96 | 18.96 | 18.09 | 18.83 | 1,413,199 | -0.13(-0.69%) |
May 16, 2002 | 18.74 | 19.27 | 18.61 | 18.96 | 551,925 | +0.18(+0.94%) |
May 15, 2002 | 18.90 | 19.18 | 18.66 | 18.78 | 713,730 | -0.31(-1.62%) |
May 14, 2002 | 19.28 | 19.47 | 18.95 | 19.09 | 463,503 | +0.12(+0.61%) |
May 13, 2002 | 18.55 | 18.99 | 18.17 | 18.97 | 272,008 | +0.39(+2.12%) |
May 10, 2002 | 18.54 | 18.80 | 18.50 | 18.58 | 429,923 | +0.08(+0.42%) |
May 09, 2002 | 19.21 | 19.24 | 18.48 | 18.50 | 330,351 | -0.73(-3.81%) |
May 08, 2002 | 18.67 | 19.28 | 18.67 | 19.24 | 738,753 | +0.76(+4.13%) |
May 07, 2002 | 18.53 | 18.70 | 18.20 | 18.47 | 541,812 | -0.23(-1.24%) |
May 06, 2002 | 19.02 | 19.02 | 18.28 | 18.70 | 585,634 | -0.47(-2.45%) |
May 03, 2002 | 18.83 | 19.40 | 18.83 | 19.17 | 1,101,128 | +0.29(+1.55%) |
May 02, 2002 | 18.77 | 18.93 | 18.44 | 18.88 | 954,881 | +0.11(+0.58%) |