Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.19 | 15.34 | 15.12 | 15.26 | 369,851 | -0.38(-2.42%) |
Jul 30, 2002 | 15.68 | 15.77 | 15.49 | 15.64 | 582,571 | -0.20(-1.24%) |
Jul 29, 2002 | 15.55 | 15.99 | 15.46 | 15.84 | 369,989 | +0.65(+4.26%) |
Jul 26, 2002 | 15.06 | 15.79 | 15.01 | 15.19 | 307,521 | -0.52(-3.29%) |
Jul 25, 2002 | 16.11 | 16.12 | 15.43 | 15.71 | 403,975 | -0.99(-5.92%) |
Jul 24, 2002 | 16.48 | 16.79 | 16.37 | 16.69 | 398,196 | +0.61(+3.80%) |
Jul 23, 2002 | 16.16 | 16.43 | 16.03 | 16.08 | 420,211 | +0.28(+1.75%) |
Jul 22, 2002 | 15.52 | 15.81 | 15.52 | 15.81 | 489,145 | +0.65(+4.32%) |
Jul 19, 2002 | 15.43 | 15.43 | 15.15 | 15.15 | 338,618 | -0.03(-0.19%) |
Jul 17, 2002 | 15.19 | 15.33 | 15.02 | 15.18 | 178,871 | +0.15(+1.02%) |
Jul 12, 2002 | 15.34 | 15.34 | 14.96 | 15.03 | 172,267 | +0.01(+0.10%) |
Jul 11, 2002 | 14.90 | 15.04 | 14.68 | 15.02 | 273,811 | +0.11(+0.73%) |
Jul 10, 2002 | 15.26 | 15.77 | 14.89 | 14.91 | 1,375,937 | -0.28(-1.87%) |
Jul 09, 2002 | 15.42 | 15.42 | 15.19 | 15.19 | 234,734 | -0.23(-1.51%) |
Jul 08, 2002 | 15.34 | 15.42 | 15.34 | 15.42 | 316,878 | -0.16(-1.03%) |
Jul 05, 2002 | 15.05 | 15.58 | 15.05 | 15.58 | 66,870 | +0.38(+2.49%) |
Jul 04, 2002 | 15.04 | 15.26 | 15.03 | 15.20 | 300,642 | +0.00(+0.00%) |
Jul 03, 2002 | 15.04 | 15.26 | 15.03 | 15.20 | 300,642 | +0.31(+2.05%) |
Jul 02, 2002 | 15.01 | 15.17 | 14.80 | 14.90 | 221,938 | +0.09(+0.59%) |
Jul 01, 2002 | 15.10 | 15.15 | 14.81 | 14.81 | 97,966 | -0.24(-1.59%) |
Jun 28, 2002 | 14.72 | 15.07 | 14.72 | 15.05 | 220,975 | +0.47(+3.19%) |
Jun 27, 2002 | 14.56 | 14.60 | 14.23 | 14.59 | 143,097 | +0.12(+0.85%) |
Jun 26, 2002 | 14.48 | 14.59 | 14.32 | 14.46 | 220,975 | -0.07(-0.50%) |
Jun 25, 2002 | 14.72 | 14.98 | 14.43 | 14.54 | 333,251 | +0.20(+1.37%) |
Jun 21, 2002 | 14.56 | 14.56 | 14.43 | 14.34 | 177,633 | -0.20(-1.35%) |
Jun 20, 2002 | 14.83 | 14.83 | 14.46 | 14.54 | 310,273 | -0.29(-1.96%) |
Jun 19, 2002 | 14.90 | 15.04 | 14.55 | 14.83 | 245,879 | -0.29(-1.92%) |
Jun 18, 2002 | 15.28 | 15.28 | 14.90 | 15.12 | 318,116 | -0.20(-1.28%) |
Jun 17, 2002 | 15.08 | 15.37 | 15.02 | 15.31 | 231,295 | -0.09(-0.61%) |
Jun 14, 2002 | 15.55 | 15.55 | 15.20 | 15.41 | 444,565 | -0.25(-1.62%) |
Jun 12, 2002 | 15.70 | 15.70 | 15.41 | 15.66 | 374,254 | +0.33(+2.13%) |
Jun 11, 2002 | 15.49 | 15.80 | 15.31 | 15.34 | 232,670 | -0.09(-0.57%) |
Jun 10, 2002 | 15.41 | 15.71 | 15.41 | 15.42 | 129,613 | -0.30(-1.90%) |
Jun 07, 2002 | 15.57 | 15.83 | 15.55 | 15.72 | 359,119 | +0.53(+3.49%) |
Jun 06, 2002 | 15.48 | 15.54 | 15.19 | 15.19 | 225,653 | -0.44(-2.79%) |
Jun 05, 2002 | 15.56 | 15.72 | 15.51 | 15.63 | 123,971 | -0.16(-1.01%) |
May 31, 2002 | 15.77 | 15.92 | 15.66 | 15.79 | 232,120 | -0.39(-2.38%) |
May 28, 2002 | 16.31 | 16.31 | 16.08 | 16.17 | 195,383 | -0.37(-2.24%) |
May 27, 2002 | 16.35 | 16.54 | 16.35 | 16.54 | 541,431 | +0.00(+0.00%) |
May 24, 2002 | 16.35 | 16.54 | 16.35 | 16.54 | 541,431 | +0.53(+3.31%) |
May 23, 2002 | 15.92 | 16.05 | 15.85 | 16.01 | 475,523 | -0.43(-2.61%) |
May 22, 2002 | 16.42 | 16.50 | 16.17 | 16.44 | 274,912 | -0.13(-0.79%) |
May 21, 2002 | 16.65 | 16.69 | 16.57 | 16.57 | 387,876 | -0.25(-1.51%) |
May 20, 2002 | 16.71 | 16.86 | 16.61 | 16.82 | 435,484 | -0.25(-1.49%) |
May 17, 2002 | 16.90 | 17.14 | 16.86 | 17.08 | 506,344 | +0.33(+2.00%) |
May 16, 2002 | 16.82 | 16.91 | 16.73 | 16.75 | 171,304 | +0.01(+0.09%) |
May 15, 2002 | 16.43 | 16.75 | 16.43 | 16.73 | 346,460 | +0.14(+0.83%) |
May 14, 2002 | 16.48 | 16.61 | 16.46 | 16.59 | 256,612 | -0.05(-0.31%) |
May 13, 2002 | 16.48 | 16.67 | 16.36 | 16.64 | 281,516 | +0.15(+0.88%) |
May 10, 2002 | 16.57 | 16.64 | 16.45 | 16.50 | 167,176 | -0.06(-0.35%) |
May 09, 2002 | 16.64 | 16.65 | 16.52 | 16.56 | 272,022 | -0.53(-3.10%) |
May 08, 2002 | 16.87 | 17.33 | 16.87 | 17.09 | 299,266 | +0.31(+1.86%) |
May 07, 2002 | 16.68 | 16.78 | 16.64 | 16.77 | 161,535 | +0.09(+0.57%) |
May 06, 2002 | 16.90 | 17.00 | 16.64 | 16.68 | 264,179 | -0.25(-1.50%) |
May 03, 2002 | 16.93 | 16.93 | 16.80 | 16.93 | 181,348 | +0.12(+0.69%) |
May 02, 2002 | 16.72 | 16.82 | 16.66 | 16.82 | 435,621 | -0.37(-2.16%) |