Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.27 | 16.62 | 15.90 | 16.42 | 221,509 | +0.15(+0.91%) |
Jul 30, 2002 | 15.23 | 16.28 | 15.23 | 16.27 | 708,519 | +1.11(+7.34%) |
Jul 29, 2002 | 15.26 | 15.32 | 14.88 | 15.16 | 124,482 | +0.20(+1.31%) |
Jul 26, 2002 | 15.10 | 15.16 | 14.78 | 14.97 | 161,608 | -0.04(-0.30%) |
Jul 25, 2002 | 14.81 | 15.32 | 14.74 | 15.01 | 833,001 | +0.37(+2.54%) |
Jul 24, 2002 | 13.09 | 14.65 | 13.08 | 14.64 | 857,648 | +1.09(+8.04%) |
Jul 23, 2002 | 14.46 | 14.66 | 13.46 | 13.55 | 385,614 | -1.16(-7.89%) |
Jul 22, 2002 | 14.82 | 14.97 | 14.22 | 14.71 | 113,562 | -0.14(-0.95%) |
Jul 19, 2002 | 15.23 | 15.26 | 14.71 | 14.85 | 125,106 | -1.12(-7.02%) |
Jul 17, 2002 | 16.46 | 16.60 | 15.93 | 15.97 | 129,473 | -0.52(-3.15%) |
Jul 12, 2002 | 16.67 | 16.71 | 16.30 | 16.49 | 383,742 | -0.53(-3.11%) |
Jul 11, 2002 | 16.44 | 17.08 | 16.39 | 17.02 | 1,221,111 | +0.42(+2.53%) |
Jul 10, 2002 | 17.37 | 17.37 | 16.51 | 16.60 | 1,248,877 | -0.85(-4.85%) |
Jul 09, 2002 | 17.95 | 17.98 | 17.45 | 17.45 | 385,302 | -0.50(-2.79%) |
Jul 08, 2002 | 18.16 | 18.19 | 17.90 | 17.95 | 62,085 | -0.16(-0.90%) |
Jul 05, 2002 | 18.04 | 18.11 | 17.95 | 18.11 | 344,119 | +0.19(+1.07%) |
Jul 04, 2002 | 18.15 | 18.22 | 17.90 | 17.92 | 34,006 | +0.00(+0.00%) |
Jul 03, 2002 | 18.15 | 18.22 | 17.90 | 17.92 | 34,006 | -0.13(-0.75%) |
Jul 02, 2002 | 18.38 | 18.45 | 18.02 | 18.05 | 222,757 | -0.44(-2.39%) |
Jul 01, 2002 | 18.77 | 18.86 | 18.49 | 18.49 | 60,837 | -0.39(-2.09%) |
Jun 28, 2002 | 18.56 | 18.89 | 18.51 | 18.89 | 65,204 | +0.44(+2.38%) |
Jun 27, 2002 | 18.62 | 18.62 | 18.21 | 18.45 | 76,436 | -0.04(-0.21%) |
Jun 26, 2002 | 18.17 | 18.51 | 18.17 | 18.49 | 488,569 | -0.12(-0.64%) |
Jun 25, 2002 | 18.73 | 18.88 | 18.51 | 18.61 | 260,507 | -0.42(-2.21%) |
Jun 21, 2002 | 18.85 | 19.03 | 18.79 | 19.03 | 48,357 | +0.04(+0.24%) |
Jun 20, 2002 | 19.20 | 19.29 | 18.94 | 18.98 | 60,525 | -0.19(-0.97%) |
Jun 19, 2002 | 19.39 | 19.62 | 19.15 | 19.17 | 285,466 | -0.19(-0.99%) |
Jun 18, 2002 | 19.38 | 19.49 | 19.30 | 19.36 | 98,587 | +0.16(+0.82%) |
Jun 17, 2002 | 18.99 | 19.20 | 18.91 | 19.20 | 56,469 | +0.23(+1.23%) |
Jun 14, 2002 | 18.86 | 19.01 | 18.67 | 18.97 | 286,090 | -0.11(-0.57%) |
Jun 12, 2002 | 19.06 | 19.17 | 18.89 | 19.08 | 52,101 | +0.08(+0.42%) |
Jun 11, 2002 | 19.08 | 19.23 | 18.90 | 19.00 | 94,531 | -0.10(-0.54%) |
Jun 10, 2002 | 18.90 | 19.14 | 18.90 | 19.10 | 3,057,457 | +0.07(+0.39%) |
Jun 07, 2002 | 18.80 | 19.08 | 18.78 | 19.03 | 272,987 | +0.08(+0.44%) |
Jun 06, 2002 | 19.48 | 19.48 | 18.94 | 18.94 | 1,475,691 | -0.43(-2.22%) |
Jun 05, 2002 | 19.60 | 19.60 | 19.32 | 19.37 | 422,116 | -0.64(-3.22%) |
May 31, 2002 | 20.02 | 20.14 | 19.90 | 20.02 | 134,465 | -0.50(-2.42%) |
May 28, 2002 | 20.60 | 20.63 | 20.40 | 20.51 | 63,333 | -0.07(-0.36%) |
May 27, 2002 | 20.71 | 20.74 | 20.43 | 20.59 | 69,572 | +0.00(+0.00%) |
May 24, 2002 | 20.71 | 20.74 | 20.43 | 20.59 | 69,572 | -0.05(-0.26%) |
May 23, 2002 | 20.56 | 20.66 | 20.50 | 20.64 | 74,252 | +0.21(+1.04%) |
May 22, 2002 | 20.07 | 20.45 | 20.07 | 20.43 | 363,775 | +0.43(+2.15%) |
May 21, 2002 | 19.95 | 20.17 | 19.90 | 20.00 | 180,951 | +0.12(+0.61%) |
May 20, 2002 | 19.55 | 19.95 | 19.55 | 19.88 | 42,118 | +0.27(+1.36%) |
May 17, 2002 | 19.68 | 19.76 | 19.24 | 19.61 | 347,551 | -0.11(-0.54%) |
May 16, 2002 | 20.10 | 20.10 | 19.71 | 19.72 | 549,094 | -0.43(-2.15%) |
May 15, 2002 | 20.29 | 20.43 | 20.15 | 20.15 | 54,909 | -0.28(-1.36%) |
May 14, 2002 | 20.26 | 20.43 | 20.24 | 20.43 | 177,207 | +0.17(+0.85%) |
May 13, 2002 | 20.24 | 20.33 | 20.08 | 20.26 | 889,158 | -0.15(-0.72%) |
May 10, 2002 | 20.71 | 20.71 | 20.30 | 20.40 | 142,889 | -0.23(-1.13%) |
May 09, 2002 | 20.73 | 20.98 | 20.64 | 20.64 | 33,382 | -0.28(-1.32%) |
May 08, 2002 | 20.67 | 20.91 | 20.50 | 20.91 | 144,137 | +0.11(+0.54%) |
May 07, 2002 | 20.99 | 20.99 | 20.74 | 20.80 | 146,009 | -0.27(-1.29%) |
May 06, 2002 | 21.09 | 21.09 | 21.07 | 21.07 | 135,713 | +0.04(+0.20%) |
May 03, 2002 | 21.12 | 21.12 | 20.92 | 21.03 | 244,284 | +0.01(+0.06%) |
May 02, 2002 | 20.96 | 21.02 | 20.85 | 21.02 | 170,656 | -0.02(-0.09%) |