Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.50 | 15.65 | 15.43 | 15.57 | 362,440 | -0.39(-2.42%) |
Jul 30, 2002 | 16.00 | 16.09 | 15.80 | 15.96 | 570,897 | -0.20(-1.24%) |
Jul 29, 2002 | 15.87 | 16.32 | 15.77 | 16.16 | 362,575 | +0.66(+4.26%) |
Jul 26, 2002 | 15.37 | 16.11 | 15.31 | 15.50 | 301,359 | -0.53(-3.29%) |
Jul 25, 2002 | 16.44 | 16.45 | 15.74 | 16.03 | 395,879 | -1.01(-5.92%) |
Jul 24, 2002 | 16.82 | 17.13 | 16.70 | 17.04 | 390,216 | +0.62(+3.80%) |
Jul 23, 2002 | 16.49 | 16.76 | 16.35 | 16.41 | 411,790 | +0.28(+1.75%) |
Jul 22, 2002 | 15.83 | 16.13 | 15.83 | 16.13 | 479,343 | +0.67(+4.32%) |
Jul 19, 2002 | 15.74 | 15.74 | 15.46 | 15.46 | 331,832 | -0.03(-0.19%) |
Jul 17, 2002 | 15.50 | 15.64 | 15.33 | 15.49 | 175,287 | +0.16(+1.02%) |
Jul 12, 2002 | 15.65 | 15.65 | 15.27 | 15.34 | 168,815 | +0.01(+0.10%) |
Jul 11, 2002 | 15.20 | 15.34 | 14.98 | 15.32 | 268,324 | +0.11(+0.73%) |
Jul 10, 2002 | 15.57 | 16.09 | 15.20 | 15.21 | 1,348,364 | -0.29(-1.87%) |
Jul 09, 2002 | 15.74 | 15.74 | 15.50 | 15.50 | 230,030 | -0.24(-1.51%) |
Jul 08, 2002 | 15.65 | 15.74 | 15.65 | 15.74 | 310,528 | -0.16(-1.03%) |
Jul 05, 2002 | 15.36 | 15.90 | 15.36 | 15.90 | 65,530 | +0.39(+2.49%) |
Jul 04, 2002 | 15.35 | 15.57 | 15.34 | 15.52 | 294,617 | +0.00(+0.00%) |
Jul 03, 2002 | 15.35 | 15.57 | 15.34 | 15.52 | 294,617 | +0.31(+2.05%) |
Jul 02, 2002 | 15.31 | 15.48 | 15.10 | 15.20 | 217,491 | +0.09(+0.59%) |
Jul 01, 2002 | 15.41 | 15.46 | 15.11 | 15.11 | 96,003 | -0.24(-1.59%) |
Jun 28, 2002 | 15.03 | 15.38 | 15.03 | 15.36 | 216,547 | +0.47(+3.19%) |
Jun 27, 2002 | 14.86 | 14.90 | 14.52 | 14.88 | 140,229 | +0.13(+0.85%) |
Jun 26, 2002 | 14.77 | 14.88 | 14.61 | 14.76 | 216,547 | -0.07(-0.50%) |
Jun 25, 2002 | 15.02 | 15.29 | 14.72 | 14.83 | 326,573 | +0.20(+1.37%) |
Jun 21, 2002 | 14.86 | 14.86 | 14.72 | 14.63 | 174,073 | -0.20(-1.35%) |
Jun 20, 2002 | 15.14 | 15.14 | 14.76 | 14.83 | 304,056 | -0.30(-1.96%) |
Jun 19, 2002 | 15.20 | 15.34 | 14.85 | 15.13 | 240,952 | -0.30(-1.92%) |
Jun 18, 2002 | 15.59 | 15.59 | 15.20 | 15.43 | 311,741 | -0.20(-1.28%) |
Jun 17, 2002 | 15.39 | 15.69 | 15.33 | 15.63 | 226,660 | -0.10(-0.61%) |
Jun 14, 2002 | 15.87 | 15.87 | 15.51 | 15.72 | 435,656 | -0.26(-1.62%) |
Jun 12, 2002 | 16.02 | 16.02 | 15.72 | 15.98 | 366,755 | +0.33(+2.13%) |
Jun 11, 2002 | 15.81 | 16.12 | 15.62 | 15.65 | 228,008 | -0.09(-0.57%) |
Jun 10, 2002 | 15.73 | 16.03 | 15.73 | 15.74 | 127,015 | -0.30(-1.90%) |
Jun 07, 2002 | 15.89 | 16.15 | 15.87 | 16.04 | 351,923 | +0.54(+3.49%) |
Jun 06, 2002 | 15.80 | 15.86 | 15.50 | 15.50 | 221,131 | -0.44(-2.79%) |
Jun 05, 2002 | 15.88 | 16.04 | 15.83 | 15.95 | 121,487 | -0.16(-1.01%) |
May 31, 2002 | 16.09 | 16.24 | 15.98 | 16.11 | 227,469 | -0.39(-2.38%) |
May 28, 2002 | 16.64 | 16.64 | 16.41 | 16.50 | 191,467 | -0.38(-2.24%) |
May 27, 2002 | 16.69 | 16.88 | 16.69 | 16.88 | 530,581 | +0.00(+0.00%) |
May 24, 2002 | 16.69 | 16.88 | 16.69 | 16.88 | 530,581 | +0.54(+3.31%) |
May 23, 2002 | 16.24 | 16.38 | 16.18 | 16.34 | 465,994 | -0.44(-2.61%) |
May 22, 2002 | 16.75 | 16.84 | 16.50 | 16.78 | 269,403 | -0.13(-0.79%) |
May 21, 2002 | 16.99 | 17.04 | 16.91 | 16.91 | 380,103 | -0.26(-1.51%) |
May 20, 2002 | 17.05 | 17.21 | 16.95 | 17.17 | 426,757 | -0.26(-1.49%) |
May 17, 2002 | 17.24 | 17.49 | 17.21 | 17.43 | 496,198 | +0.34(+2.00%) |
May 16, 2002 | 17.16 | 17.26 | 17.07 | 17.09 | 167,871 | +0.01(+0.09%) |
May 15, 2002 | 16.76 | 17.09 | 16.76 | 17.07 | 339,518 | +0.14(+0.83%) |
May 14, 2002 | 16.82 | 16.95 | 16.80 | 16.93 | 251,469 | -0.05(-0.31%) |
May 13, 2002 | 16.81 | 17.01 | 16.69 | 16.98 | 275,875 | +0.15(+0.88%) |
May 10, 2002 | 16.91 | 16.98 | 16.79 | 16.84 | 163,826 | -0.06(-0.35%) |
May 09, 2002 | 16.98 | 16.99 | 16.86 | 16.89 | 266,571 | -0.54(-3.11%) |
May 08, 2002 | 17.21 | 17.69 | 17.21 | 17.44 | 293,269 | +0.32(+1.86%) |
May 07, 2002 | 17.02 | 17.12 | 16.98 | 17.12 | 158,297 | +0.10(+0.57%) |
May 06, 2002 | 17.24 | 17.35 | 16.98 | 17.02 | 258,885 | -0.26(-1.50%) |
May 03, 2002 | 17.27 | 17.28 | 17.14 | 17.28 | 177,714 | +0.12(+0.69%) |
May 02, 2002 | 17.06 | 17.17 | 17.00 | 17.16 | 426,892 | -0.38(-2.16%) |