Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.82 | 16.09 | 15.43 | 15.43 | 98,528 | -0.45(-2.85%) |
Jul 30, 2002 | 15.86 | 16.19 | 15.62 | 15.89 | 182,490 | -0.21(-1.33%) |
Jul 29, 2002 | 14.97 | 16.14 | 14.97 | 16.10 | 159,249 | +1.15(+7.68%) |
Jul 26, 2002 | 14.36 | 14.97 | 14.05 | 14.95 | 133,881 | +0.65(+4.57%) |
Jul 25, 2002 | 13.84 | 14.51 | 13.70 | 14.30 | 126,188 | +0.61(+4.46%) |
Jul 24, 2002 | 13.90 | 14.11 | 13.50 | 13.69 | 288,712 | -0.31(-2.18%) |
Jul 23, 2002 | 14.54 | 14.62 | 13.90 | 13.99 | 97,710 | -0.64(-4.34%) |
Jul 22, 2002 | 14.60 | 14.79 | 14.55 | 14.63 | 113,422 | -0.10(-0.66%) |
Jul 19, 2002 | 14.91 | 14.91 | 14.57 | 14.72 | 80,525 | -0.37(-2.43%) |
Jul 17, 2002 | 15.12 | 15.21 | 14.97 | 15.09 | 32,079 | +0.05(+0.37%) |
Jul 12, 2002 | 15.09 | 15.11 | 14.97 | 15.04 | 48,446 | -0.05(-0.36%) |
Jul 11, 2002 | 15.15 | 15.27 | 14.97 | 15.09 | 217,843 | -0.13(-0.84%) |
Jul 10, 2002 | 15.32 | 15.34 | 15.15 | 15.22 | 180,035 | -0.04(-0.28%) |
Jul 09, 2002 | 15.21 | 15.26 | 15.21 | 15.26 | 157,285 | -0.01(-0.08%) |
Jul 08, 2002 | 15.27 | 15.27 | 15.27 | 15.27 | 33,552 | +0.01(+0.04%) |
Jul 05, 2002 | 15.15 | 15.40 | 15.15 | 15.27 | 18,821 | +0.16(+1.05%) |
Jul 04, 2002 | 15.24 | 15.24 | 15.03 | 15.11 | 39,771 | +0.00(+0.00%) |
Jul 03, 2002 | 15.24 | 15.24 | 15.03 | 15.11 | 39,771 | -0.10(-0.64%) |
Jul 02, 2002 | 15.06 | 15.46 | 15.00 | 15.21 | 88,544 | +0.09(+0.57%) |
Jul 01, 2002 | 15.64 | 15.64 | 15.12 | 15.12 | 87,399 | -0.52(-3.32%) |
Jun 28, 2002 | 15.24 | 15.78 | 15.24 | 15.64 | 153,848 | +0.34(+2.20%) |
Jun 27, 2002 | 15.33 | 15.40 | 15.21 | 15.31 | 211,951 | +0.00(+0.00%) |
Jun 26, 2002 | 15.21 | 15.31 | 15.12 | 15.31 | 63,830 | +0.12(+0.80%) |
Jun 25, 2002 | 15.31 | 15.34 | 15.09 | 15.18 | 93,455 | -0.12(-0.80%) |
Jun 21, 2002 | 15.31 | 15.51 | 15.29 | 15.31 | 68,740 | +0.07(+0.44%) |
Jun 20, 2002 | 15.27 | 15.37 | 15.21 | 15.24 | 70,377 | +0.07(+0.48%) |
Jun 19, 2002 | 15.18 | 15.27 | 15.12 | 15.16 | 83,798 | -0.08(-0.52%) |
Jun 18, 2002 | 15.26 | 15.27 | 15.20 | 15.24 | 33,715 | -0.01(-0.04%) |
Jun 17, 2002 | 15.09 | 15.29 | 15.06 | 15.25 | 81,834 | -0.04(-0.24%) |
Jun 14, 2002 | 15.29 | 15.37 | 15.20 | 15.29 | 62,357 | +0.04(+0.28%) |
Jun 12, 2002 | 15.22 | 15.24 | 15.15 | 15.24 | 101,147 | +0.09(+0.56%) |
Jun 11, 2002 | 15.17 | 15.24 | 15.13 | 15.16 | 69,232 | -0.07(-0.48%) |
Jun 10, 2002 | 15.22 | 15.27 | 15.15 | 15.23 | 71,687 | -0.02(-0.16%) |
Jun 07, 2002 | 15.06 | 15.27 | 15.06 | 15.26 | 121,769 | +0.20(+1.30%) |
Jun 06, 2002 | 15.13 | 15.18 | 15.00 | 15.06 | 47,955 | -0.10(-0.64%) |
Jun 05, 2002 | 15.21 | 15.26 | 15.09 | 15.16 | 66,776 | +0.04(+0.24%) |
May 31, 2002 | 15.15 | 15.24 | 15.00 | 15.12 | 184,127 | +0.61(+4.21%) |
May 28, 2002 | 14.36 | 14.54 | 14.36 | 14.51 | 38,789 | +0.16(+1.15%) |
May 27, 2002 | 14.68 | 14.68 | 14.35 | 14.35 | 47,300 | +0.00(+0.00%) |
May 24, 2002 | 14.68 | 14.68 | 14.35 | 14.35 | 47,300 | -0.31(-2.13%) |
May 23, 2002 | 14.54 | 14.66 | 14.35 | 14.66 | 65,140 | +0.15(+1.01%) |
May 22, 2002 | 14.56 | 14.60 | 14.38 | 14.51 | 63,012 | +0.01(+0.08%) |
May 21, 2002 | 14.63 | 14.65 | 14.46 | 14.50 | 34,534 | -0.13(-0.92%) |
May 20, 2002 | 14.54 | 14.63 | 14.43 | 14.63 | 25,205 | +0.03(+0.21%) |
May 17, 2002 | 14.61 | 14.63 | 14.39 | 14.60 | 27,823 | -0.01(-0.04%) |
May 16, 2002 | 14.76 | 14.88 | 14.44 | 14.61 | 59,575 | -0.15(-0.99%) |
May 15, 2002 | 14.66 | 14.77 | 14.53 | 14.76 | 47,791 | +0.10(+0.67%) |
May 14, 2002 | 14.57 | 14.66 | 14.51 | 14.66 | 47,136 | +0.09(+0.59%) |
May 13, 2002 | 14.52 | 14.57 | 14.52 | 14.57 | 42,062 | +0.01(+0.08%) |
May 10, 2002 | 14.66 | 14.69 | 14.51 | 14.56 | 198,203 | -0.17(-1.16%) |
May 09, 2002 | 14.82 | 14.91 | 14.67 | 14.73 | 28,478 | -0.11(-0.74%) |
May 08, 2002 | 15.16 | 15.16 | 14.66 | 14.84 | 35,188 | -0.35(-2.29%) |
May 07, 2002 | 15.03 | 15.27 | 15.00 | 15.19 | 59,575 | +0.22(+1.47%) |
May 06, 2002 | 15.27 | 15.40 | 14.82 | 14.97 | 52,865 | -0.26(-1.73%) |
May 03, 2002 | 15.31 | 15.40 | 15.23 | 15.23 | 43,208 | -0.07(-0.48%) |
May 02, 2002 | 15.06 | 15.33 | 15.01 | 15.31 | 38,625 | +0.31(+2.04%) |