Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.05 | 20.05 | 19.45 | 19.82 | 22,276 | -0.26(-1.27%) |
Jul 30, 2002 | 19.39 | 20.07 | 18.70 | 20.07 | 61,898 | +0.54(+2.74%) |
Jul 29, 2002 | 22.42 | 22.42 | 19.16 | 19.54 | 112,205 | -2.88(-12.86%) |
Jul 26, 2002 | 23.10 | 23.11 | 20.80 | 22.42 | 57,541 | -0.91(-3.91%) |
Jul 25, 2002 | 19.77 | 23.48 | 19.77 | 23.33 | 85,901 | +3.26(+16.24%) |
Jul 24, 2002 | 17.82 | 20.07 | 17.82 | 20.07 | 36,497 | +2.13(+11.86%) |
Jul 23, 2002 | 18.05 | 18.05 | 17.75 | 17.94 | 49,649 | -0.11(-0.61%) |
Jul 22, 2002 | 17.59 | 18.25 | 17.57 | 18.05 | 24,660 | +0.32(+1.78%) |
Jul 19, 2002 | 17.27 | 18.25 | 17.27 | 17.74 | 54,499 | -0.39(-2.15%) |
Jul 17, 2002 | 17.98 | 18.22 | 17.71 | 18.13 | 15,042 | +0.40(+2.27%) |
Jul 12, 2002 | 18.17 | 18.17 | 17.70 | 17.72 | 6,904 | -0.44(-2.41%) |
Jul 11, 2002 | 18.03 | 18.28 | 18.03 | 18.16 | 35,675 | +0.01(+0.07%) |
Jul 10, 2002 | 18.25 | 18.44 | 18.13 | 18.15 | 33,867 | -0.10(-0.53%) |
Jul 09, 2002 | 18.00 | 18.27 | 18.00 | 18.25 | 24,824 | +0.16(+0.87%) |
Jul 08, 2002 | 18.24 | 18.24 | 18.09 | 18.09 | 33,949 | -0.15(-0.80%) |
Jul 05, 2002 | 18.49 | 18.49 | 17.94 | 18.24 | 9,288 | -0.26(-1.38%) |
Jul 04, 2002 | 18.48 | 18.60 | 18.32 | 18.49 | 40,689 | +0.00(+0.00%) |
Jul 03, 2002 | 18.48 | 18.60 | 18.32 | 18.49 | 40,689 | -0.11(-0.59%) |
Jul 02, 2002 | 18.61 | 18.64 | 18.49 | 18.60 | 57,952 | -0.01(-0.07%) |
Jul 01, 2002 | 18.73 | 18.73 | 18.25 | 18.61 | 60,171 | -0.40(-2.11%) |
Jun 28, 2002 | 19.12 | 19.32 | 18.48 | 19.01 | 473,154 | +0.13(+0.71%) |
Jun 27, 2002 | 17.44 | 18.89 | 17.44 | 18.88 | 147,963 | +1.44(+8.23%) |
Jun 26, 2002 | 17.03 | 17.46 | 16.93 | 17.44 | 34,607 | +0.43(+2.50%) |
Jun 25, 2002 | 17.03 | 17.03 | 16.56 | 17.02 | 45,293 | +1.52(+9.81%) |
Jun 21, 2002 | 14.85 | 15.50 | 14.85 | 15.50 | 16,193 | +0.79(+5.38%) |
Jun 20, 2002 | 14.34 | 14.71 | 14.34 | 14.71 | 6,904 | +0.45(+3.16%) |
Jun 19, 2002 | 15.06 | 15.06 | 14.14 | 14.26 | 15,947 | -0.95(-6.24%) |
Jun 18, 2002 | 15.21 | 15.21 | 15.21 | 15.21 | 9,699 | +0.00(+0.00%) |
Jun 17, 2002 | 14.96 | 15.21 | 14.96 | 15.21 | 12,659 | +0.30(+2.04%) |
Jun 14, 2002 | 14.90 | 14.90 | 14.90 | 14.90 | 739 | -0.06(-0.41%) |
Jun 12, 2002 | 14.72 | 14.96 | 14.68 | 14.96 | 4,932 | +0.07(+0.49%) |
Jun 11, 2002 | 14.70 | 14.98 | 14.70 | 14.89 | 4,438 | +0.29(+2.00%) |
Jun 10, 2002 | 13.41 | 14.60 | 13.41 | 14.60 | 12,823 | +1.31(+9.89%) |
Jun 07, 2002 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 13.33 | 13.35 | 13.28 | 13.28 | 904 | +0.06(+0.46%) |
Jun 05, 2002 | 13.02 | 13.31 | 13.02 | 13.22 | 6,411 | -0.22(-1.63%) |
May 31, 2002 | 14.34 | 14.34 | 13.38 | 13.44 | 12,330 | -1.00(-6.91%) |
May 28, 2002 | 14.49 | 14.49 | 14.44 | 14.44 | 575 | +0.00(+0.00%) |
May 27, 2002 | 13.59 | 14.51 | 13.59 | 14.44 | 9,864 | +0.00(+0.00%) |
May 24, 2002 | 13.59 | 14.51 | 13.59 | 14.44 | 9,864 | +0.79(+5.79%) |
May 23, 2002 | 13.10 | 13.65 | 13.10 | 13.65 | 6,658 | +0.57(+4.37%) |
May 22, 2002 | 12.96 | 13.08 | 12.96 | 13.08 | 1,150 | +0.17(+1.32%) |
May 21, 2002 | 13.11 | 13.11 | 12.91 | 12.91 | 3,616 | -0.22(-1.67%) |
May 20, 2002 | 12.99 | 13.13 | 12.99 | 13.13 | 1,479 | +0.12(+0.94%) |
May 17, 2002 | 13.07 | 13.07 | 13.00 | 13.00 | 328 | -0.12(-0.93%) |
May 16, 2002 | 12.96 | 13.13 | 12.96 | 13.13 | 1,808 | +0.18(+1.41%) |
May 15, 2002 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
May 14, 2002 | 13.08 | 13.10 | 12.94 | 12.94 | 1,644 | -0.13(-1.02%) |
May 13, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 82 | -0.06(-0.46%) |
May 10, 2002 | 13.14 | 13.14 | 13.14 | 13.14 | 82 | +0.06(+0.46%) |
May 09, 2002 | 13.30 | 13.30 | 13.07 | 13.08 | 2,137 | -0.22(-1.65%) |
May 08, 2002 | 13.28 | 13.30 | 13.16 | 13.30 | 2,712 | -0.17(-1.26%) |
May 07, 2002 | 13.38 | 13.49 | 13.38 | 13.47 | 1,233 | -0.11(-0.81%) |
May 06, 2002 | 13.76 | 13.76 | 13.58 | 13.58 | 1,315 | -0.12(-0.89%) |
May 03, 2002 | 13.52 | 13.70 | 13.50 | 13.70 | 3,041 | +0.13(+0.99%) |
May 02, 2002 | 12.91 | 13.56 | 12.91 | 13.56 | 2,959 | +0.58(+4.50%) |