Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.24 | 16.35 | 16.16 | 16.16 | 780,000 | -0.08(-0.49%) |
Jul 30, 2002 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 16.24 | 16.24 | 16.24 | 16.24 | 2,000 | +0.04(+0.25%) |
Jul 26, 2002 | 16.20 | 16.20 | 16.20 | 16.20 | 1,500 | +0.00(+0.00%) |
Jul 25, 2002 | 16.21 | 16.21 | 16.20 | 16.20 | 3,200 | -0.07(-0.43%) |
Jul 24, 2002 | 16.33 | 16.33 | 16.15 | 16.27 | 5,600 | -0.06(-0.37%) |
Jul 23, 2002 | 16.34 | 16.34 | 16.33 | 16.33 | 5,200 | -0.15(-0.91%) |
Jul 22, 2002 | 16.47 | 16.48 | 16.47 | 16.48 | 1,300 | +0.00(+0.00%) |
Jul 19, 2002 | 16.50 | 16.57 | 16.48 | 16.48 | 2,600 | -0.12(-0.72%) |
Jul 17, 2002 | 16.94 | 16.94 | 16.60 | 16.60 | 14,000 | +0.02(+0.12%) |
Jul 12, 2002 | 16.45 | 16.58 | 16.45 | 16.58 | 4,200 | +0.14(+0.85%) |
Jul 11, 2002 | 16.40 | 16.50 | 16.40 | 16.44 | 8,000 | +0.09(+0.55%) |
Jul 10, 2002 | 16.35 | 16.35 | 16.26 | 16.35 | 4,400 | +0.00(+0.00%) |
Jul 09, 2002 | 16.26 | 16.35 | 16.26 | 16.35 | 2,500 | +0.05(+0.31%) |
Jul 08, 2002 | 16.30 | 16.30 | 16.29 | 16.30 | 1,900 | -0.04(-0.24%) |
Jul 05, 2002 | 16.34 | 16.34 | 16.34 | 16.34 | 300 | +0.04(+0.25%) |
Jul 04, 2002 | 16.26 | 16.35 | 16.21 | 16.30 | 13,300 | +0.00(+0.00%) |
Jul 03, 2002 | 16.26 | 16.35 | 16.21 | 16.30 | 13,300 | -0.04(-0.24%) |
Jul 02, 2002 | 16.30 | 16.34 | 16.26 | 16.34 | 6,300 | +0.04(+0.25%) |
Jul 01, 2002 | 16.42 | 16.42 | 16.30 | 16.30 | 9,400 | -0.06(-0.37%) |
Jun 28, 2002 | 16.36 | 16.36 | 16.36 | 16.36 | 1,000 | -0.08(-0.49%) |
Jun 27, 2002 | 16.44 | 16.44 | 16.44 | 16.44 | 1,200 | +0.00(+0.00%) |
Jun 26, 2002 | 16.30 | 16.44 | 16.30 | 16.44 | 4,300 | +0.14(+0.86%) |
Jun 25, 2002 | 16.22 | 16.30 | 16.22 | 16.30 | 1,100 | +0.05(+0.31%) |
Jun 21, 2002 | 16.24 | 16.25 | 16.24 | 16.25 | 1,700 | +0.01(+0.06%) |
Jun 20, 2002 | 16.01 | 16.24 | 16.01 | 16.24 | 4,600 | +0.24(+1.50%) |
Jun 19, 2002 | 16.01 | 16.01 | 16.00 | 16.00 | 3,200 | +0.00(+0.00%) |
Jun 18, 2002 | 16.01 | 16.01 | 16.00 | 16.00 | 5,700 | -0.05(-0.31%) |
Jun 17, 2002 | 16.10 | 16.10 | 16.05 | 16.05 | 3,400 | -0.05(-0.31%) |
Jun 14, 2002 | 16.20 | 16.28 | 16.10 | 16.10 | 8,400 | -0.16(-0.98%) |
Jun 12, 2002 | 16.34 | 16.35 | 16.26 | 16.26 | 5,200 | -0.06(-0.37%) |
Jun 11, 2002 | 16.20 | 16.32 | 16.20 | 16.32 | 1,200 | +0.03(+0.18%) |
Jun 10, 2002 | 16.16 | 16.29 | 16.12 | 16.29 | 7,800 | +0.01(+0.06%) |
Jun 07, 2002 | 16.26 | 16.28 | 16.26 | 16.28 | 3,200 | +0.08(+0.49%) |
Jun 06, 2002 | 16.44 | 16.44 | 16.05 | 16.20 | 25,800 | -0.33(-2.00%) |
Jun 05, 2002 | 16.46 | 16.53 | 16.46 | 16.53 | 1,800 | -0.07(-0.42%) |
May 31, 2002 | 16.60 | 16.60 | 16.60 | 16.60 | 1,200 | +0.35(+2.15%) |
May 28, 2002 | 16.21 | 16.25 | 16.16 | 16.25 | 4,300 | -0.08(-0.49%) |
May 27, 2002 | 16.33 | 16.33 | 16.33 | 16.33 | 600 | +0.00(+0.00%) |
May 24, 2002 | 16.33 | 16.33 | 16.33 | 16.33 | 600 | +0.00(+0.00%) |
May 23, 2002 | 16.22 | 16.34 | 16.22 | 16.33 | 50,000 | +0.22(+1.37%) |
May 22, 2002 | 16.16 | 16.16 | 16.11 | 16.11 | 2,600 | -0.07(-0.43%) |
May 21, 2002 | 16.12 | 16.23 | 16.12 | 16.18 | 4,300 | -0.01(-0.06%) |
May 20, 2002 | 16.18 | 16.22 | 16.18 | 16.19 | 2,000 | +0.00(+0.00%) |
May 17, 2002 | 16.19 | 16.19 | 16.19 | 16.19 | 2,000 | +0.07(+0.43%) |
May 16, 2002 | 16.30 | 16.30 | 16.12 | 16.12 | 4,200 | -0.26(-1.59%) |
May 15, 2002 | 16.38 | 16.38 | 16.38 | 16.38 | 600 | +0.00(+0.00%) |
May 14, 2002 | 16.25 | 16.40 | 16.20 | 16.38 | 11,500 | +0.13(+0.80%) |
May 13, 2002 | 16.25 | 16.25 | 16.25 | 16.25 | 4,500 | +0.00(+0.00%) |
May 10, 2002 | 16.35 | 16.35 | 16.25 | 16.25 | 2,100 | +0.05(+0.31%) |
May 09, 2002 | 16.20 | 16.20 | 16.20 | 16.20 | 300 | +0.10(+0.62%) |
May 08, 2002 | 16.35 | 16.35 | 16.10 | 16.10 | 10,700 | +0.00(+0.00%) |
May 07, 2002 | 16.06 | 16.10 | 16.06 | 16.10 | 900 | -0.05(-0.31%) |
May 06, 2002 | 16.25 | 16.25 | 16.05 | 16.15 | 14,500 | -0.20(-1.22%) |
May 03, 2002 | 16.33 | 16.35 | 16.33 | 16.35 | 2,400 | +0.15(+0.93%) |
May 02, 2002 | 16.20 | 16.28 | 16.20 | 16.20 | 2,300 | -0.10(-0.61%) |