Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.27 | 14.31 | 13.96 | 14.13 | 260,724 | -0.15(-1.02%) |
Jul 30, 2002 | 14.08 | 14.34 | 13.89 | 14.27 | 299,344 | +0.22(+1.58%) |
Jul 29, 2002 | 13.92 | 14.14 | 13.87 | 14.05 | 169,455 | +0.29(+2.07%) |
Jul 26, 2002 | 14.18 | 14.40 | 13.32 | 13.77 | 512,149 | -0.52(-3.64%) |
Jul 25, 2002 | 14.22 | 14.31 | 13.67 | 14.29 | 359,718 | +0.02(+0.13%) |
Jul 24, 2002 | 13.89 | 14.27 | 13.42 | 14.27 | 384,151 | +0.41(+2.93%) |
Jul 23, 2002 | 14.27 | 14.27 | 13.83 | 13.86 | 274,281 | -0.36(-2.54%) |
Jul 22, 2002 | 13.96 | 14.27 | 13.96 | 14.22 | 365,235 | +0.14(+0.99%) |
Jul 19, 2002 | 14.62 | 14.62 | 14.08 | 14.08 | 162,204 | -0.51(-3.52%) |
Jul 17, 2002 | 14.27 | 14.75 | 14.27 | 14.60 | 340,329 | +0.61(+4.35%) |
Jul 12, 2002 | 14.65 | 14.65 | 13.77 | 13.99 | 698,786 | -0.60(-4.09%) |
Jul 11, 2002 | 14.59 | 14.91 | 14.40 | 14.58 | 285,473 | -0.09(-0.61%) |
Jul 10, 2002 | 14.75 | 15.23 | 14.65 | 14.67 | 254,892 | -0.05(-0.35%) |
Jul 09, 2002 | 15.12 | 15.12 | 14.72 | 14.72 | 406,850 | -0.39(-2.60%) |
Jul 08, 2002 | 14.46 | 15.12 | 14.46 | 15.12 | 447,204 | +0.27(+1.84%) |
Jul 05, 2002 | 14.50 | 14.95 | 14.46 | 14.84 | 246,222 | +0.38(+2.63%) |
Jul 04, 2002 | 14.24 | 14.55 | 14.24 | 14.46 | 958,722 | +0.00(+0.00%) |
Jul 03, 2002 | 14.24 | 14.55 | 14.24 | 14.46 | 958,722 | +0.06(+0.44%) |
Jul 02, 2002 | 14.81 | 14.91 | 14.36 | 14.40 | 287,995 | -0.56(-3.77%) |
Jul 01, 2002 | 15.38 | 15.39 | 14.97 | 14.97 | 209,336 | -0.26(-1.71%) |
Jun 28, 2002 | 14.86 | 15.38 | 14.72 | 15.23 | 438,219 | +0.52(+3.54%) |
Jun 27, 2002 | 14.43 | 14.76 | 14.43 | 14.71 | 353,097 | +0.37(+2.57%) |
Jun 26, 2002 | 14.69 | 14.69 | 14.27 | 14.34 | 337,334 | -0.35(-2.38%) |
Jun 25, 2002 | 15.61 | 15.80 | 14.27 | 14.69 | 441,056 | -1.02(-6.46%) |
Jun 21, 2002 | 15.64 | 15.80 | 15.57 | 15.70 | 1,150,719 | -0.10(-0.60%) |
Jun 20, 2002 | 15.54 | 15.94 | 15.54 | 15.80 | 225,730 | +0.25(+1.63%) |
Jun 19, 2002 | 15.38 | 15.54 | 15.35 | 15.54 | 370,437 | -0.06(-0.41%) |
Jun 18, 2002 | 15.80 | 15.80 | 15.50 | 15.61 | 75,506 | -0.15(-0.93%) |
Jun 17, 2002 | 15.38 | 15.97 | 15.38 | 15.75 | 107,663 | +0.21(+1.35%) |
Jun 14, 2002 | 15.49 | 15.58 | 15.42 | 15.54 | 72,195 | -0.15(-0.93%) |
Jun 12, 2002 | 15.57 | 15.73 | 15.54 | 15.69 | 134,460 | +0.11(+0.73%) |
Jun 11, 2002 | 15.80 | 15.83 | 15.57 | 15.57 | 112,392 | -0.22(-1.41%) |
Jun 10, 2002 | 15.93 | 15.94 | 15.64 | 15.80 | 255,995 | -0.13(-0.80%) |
Jun 07, 2002 | 15.70 | 16.05 | 15.53 | 15.92 | 170,873 | +0.10(+0.60%) |
Jun 06, 2002 | 15.95 | 15.95 | 15.73 | 15.83 | 204,765 | -0.10(-0.60%) |
Jun 05, 2002 | 15.80 | 15.99 | 15.80 | 15.92 | 119,170 | -0.25(-1.57%) |
May 31, 2002 | 15.92 | 16.24 | 15.80 | 16.18 | 234,084 | -0.67(-3.95%) |
May 28, 2002 | 16.81 | 16.94 | 16.72 | 16.84 | 342,693 | +0.09(+0.53%) |
May 27, 2002 | 16.43 | 17.22 | 16.34 | 16.75 | 402,909 | +0.00(+0.00%) |
May 24, 2002 | 16.43 | 17.22 | 16.34 | 16.75 | 402,909 | +0.48(+2.96%) |
May 23, 2002 | 16.04 | 16.42 | 16.02 | 16.27 | 459,814 | +0.28(+1.75%) |
May 22, 2002 | 16.01 | 16.15 | 15.99 | 15.99 | 428,445 | +0.08(+0.52%) |
May 21, 2002 | 15.64 | 15.99 | 15.64 | 15.91 | 696,737 | +0.08(+0.52%) |
May 20, 2002 | 15.83 | 15.94 | 15.73 | 15.83 | 293,512 | -0.41(-2.54%) |
May 17, 2002 | 16.32 | 16.43 | 16.18 | 16.24 | 299,975 | -0.11(-0.70%) |
May 16, 2002 | 16.62 | 16.68 | 16.20 | 16.35 | 172,135 | -0.33(-1.98%) |
May 15, 2002 | 16.62 | 16.70 | 16.49 | 16.68 | 149,751 | +0.00(+0.00%) |
May 14, 2002 | 16.54 | 16.68 | 16.53 | 16.68 | 225,257 | -0.01(-0.08%) |
May 13, 2002 | 16.87 | 16.91 | 16.39 | 16.70 | 366,181 | -0.46(-2.70%) |
May 10, 2002 | 17.62 | 17.62 | 17.09 | 17.16 | 280,744 | -0.46(-2.59%) |
May 09, 2002 | 18.20 | 18.21 | 17.60 | 17.62 | 208,075 | -0.58(-3.21%) |
May 08, 2002 | 18.12 | 18.37 | 17.86 | 18.20 | 599,950 | -0.08(-0.45%) |
May 07, 2002 | 17.98 | 18.37 | 17.98 | 18.28 | 427,342 | +0.34(+1.91%) |
May 06, 2002 | 17.70 | 17.98 | 17.70 | 17.94 | 75,821 | -0.01(-0.07%) |
May 03, 2002 | 17.98 | 18.05 | 17.70 | 17.95 | 146,756 | +0.03(+0.18%) |
May 02, 2002 | 17.76 | 17.92 | 17.72 | 17.92 | 234,872 | +0.14(+0.79%) |