Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.95 | 15.14 | 14.52 | 14.93 | 511,363 | -0.09(-0.61%) |
Jul 30, 2002 | 14.59 | 15.05 | 14.27 | 15.03 | 829,188 | +0.42(+2.87%) |
Jul 29, 2002 | 14.00 | 14.70 | 14.00 | 14.61 | 589,940 | +0.92(+6.74%) |
Jul 26, 2002 | 13.67 | 13.82 | 13.28 | 13.68 | 721,259 | -0.02(-0.14%) |
Jul 25, 2002 | 12.43 | 14.26 | 12.13 | 13.70 | 1,437,626 | +0.75(+5.81%) |
Jul 24, 2002 | 13.18 | 13.18 | 12.76 | 12.95 | 1,123,929 | -0.39(-2.94%) |
Jul 23, 2002 | 13.80 | 13.87 | 13.10 | 13.34 | 433,244 | -0.46(-3.36%) |
Jul 22, 2002 | 14.39 | 14.65 | 13.64 | 13.81 | 633,051 | -0.61(-4.22%) |
Jul 19, 2002 | 14.27 | 14.67 | 14.21 | 14.42 | 501,273 | -0.62(-4.13%) |
Jul 17, 2002 | 15.00 | 15.28 | 14.67 | 15.04 | 399,918 | -0.10(-0.65%) |
Jul 12, 2002 | 15.76 | 15.83 | 15.09 | 15.14 | 290,613 | -0.46(-2.98%) |
Jul 11, 2002 | 15.27 | 15.60 | 14.99 | 15.60 | 434,314 | +0.17(+1.10%) |
Jul 10, 2002 | 16.06 | 16.11 | 15.29 | 15.43 | 273,338 | -0.63(-3.91%) |
Jul 09, 2002 | 16.22 | 16.22 | 16.07 | 16.06 | 434,773 | -0.26(-1.60%) |
Jul 08, 2002 | 16.14 | 16.32 | 16.14 | 16.32 | 351,151 | +0.18(+1.13%) |
Jul 05, 2002 | 15.50 | 16.14 | 15.50 | 16.14 | 170,148 | +0.67(+4.31%) |
Jul 04, 2002 | 15.96 | 15.99 | 15.31 | 15.47 | 343,507 | +0.00(+0.00%) |
Jul 03, 2002 | 15.96 | 15.99 | 15.31 | 15.47 | 337,698 | -0.40(-2.51%) |
Jul 02, 2002 | 16.29 | 16.29 | 15.83 | 15.87 | 623,419 | -0.45(-2.77%) |
Jul 01, 2002 | 16.94 | 16.97 | 16.22 | 16.32 | 555,696 | -0.69(-4.04%) |
Jun 28, 2002 | 16.22 | 17.01 | 16.19 | 17.01 | 943,385 | +0.79(+4.84%) |
Jun 27, 2002 | 16.34 | 16.35 | 16.03 | 16.22 | 862,514 | -0.07(-0.40%) |
Jun 26, 2002 | 16.66 | 16.66 | 16.09 | 16.29 | 532,918 | -0.54(-3.19%) |
Jun 25, 2002 | 16.74 | 17.07 | 16.72 | 16.82 | 593,456 | -0.56(-3.20%) |
Jun 21, 2002 | 17.27 | 17.52 | 17.21 | 17.38 | 1,044,281 | +0.10(+0.61%) |
Jun 20, 2002 | 18.07 | 18.18 | 17.22 | 17.28 | 559,365 | -0.65(-3.61%) |
Jun 19, 2002 | 17.89 | 18.12 | 17.84 | 17.92 | 477,578 | +0.00(+0.00%) |
Jun 18, 2002 | 17.80 | 18.08 | 17.80 | 17.92 | 320,270 | +0.13(+0.74%) |
Jun 17, 2002 | 17.47 | 17.83 | 17.47 | 17.79 | 319,047 | +0.33(+1.87%) |
Jun 14, 2002 | 17.14 | 17.53 | 17.04 | 17.47 | 418,110 | -0.06(-0.34%) |
Jun 12, 2002 | 17.60 | 17.66 | 16.94 | 17.52 | 687,015 | -0.46(-2.55%) |
Jun 11, 2002 | 17.69 | 18.02 | 17.69 | 17.98 | 293,365 | +0.31(+1.74%) |
Jun 10, 2002 | 17.90 | 17.98 | 17.67 | 17.67 | 521,911 | -0.41(-2.24%) |
Jun 07, 2002 | 18.02 | 18.09 | 17.79 | 18.08 | 349,928 | -0.10(-0.54%) |
Jun 06, 2002 | 18.46 | 18.47 | 18.09 | 18.18 | 415,817 | -0.27(-1.49%) |
Jun 05, 2002 | 18.48 | 18.55 | 18.33 | 18.45 | 339,074 | -0.96(-4.92%) |
May 31, 2002 | 18.97 | 19.46 | 18.81 | 19.41 | 579,086 | +0.18(+0.92%) |
May 28, 2002 | 18.87 | 19.23 | 18.63 | 19.23 | 478,036 | +0.42(+2.23%) |
May 27, 2002 | 19.02 | 19.03 | 18.81 | 18.81 | 300,703 | +0.00(+0.00%) |
May 24, 2002 | 19.02 | 19.03 | 18.81 | 18.81 | 293,670 | -0.24(-1.27%) |
May 23, 2002 | 19.04 | 19.06 | 18.90 | 19.05 | 333,876 | +0.05(+0.24%) |
May 22, 2002 | 19.23 | 19.24 | 18.97 | 19.01 | 662,708 | -0.24(-1.22%) |
May 21, 2002 | 19.46 | 19.60 | 19.15 | 19.24 | 685,486 | -0.18(-0.94%) |
May 20, 2002 | 19.49 | 19.53 | 19.34 | 19.43 | 516,255 | -0.03(-0.17%) |
May 17, 2002 | 19.23 | 19.46 | 19.23 | 19.46 | 369,802 | +0.23(+1.19%) |
May 16, 2002 | 19.13 | 19.30 | 18.97 | 19.23 | 465,042 | +0.10(+0.51%) |
May 15, 2002 | 18.90 | 19.20 | 18.90 | 19.13 | 536,740 | +0.23(+1.21%) |
May 14, 2002 | 18.68 | 18.96 | 18.68 | 18.90 | 1,046,727 | +0.36(+1.94%) |
May 13, 2002 | 18.54 | 18.64 | 18.32 | 18.54 | 3,745,411 | -0.05(-0.28%) |
May 10, 2002 | 18.68 | 18.71 | 18.41 | 18.60 | 698,022 | -0.03(-0.18%) |
May 09, 2002 | 19.04 | 19.04 | 18.54 | 18.63 | 1,310,894 | -0.39(-2.06%) |
May 08, 2002 | 19.40 | 19.42 | 18.97 | 19.02 | 978,087 | -0.35(-1.82%) |
May 07, 2002 | 19.28 | 19.42 | 19.21 | 19.38 | 417,040 | +0.11(+0.58%) |
May 06, 2002 | 19.46 | 19.55 | 19.24 | 19.26 | 362,616 | -0.13(-0.67%) |
May 03, 2002 | 19.62 | 19.72 | 19.26 | 19.40 | 447,920 | -0.23(-1.17%) |
May 02, 2002 | 19.92 | 19.93 | 19.59 | 19.62 | 589,176 | -0.27(-1.38%) |