Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.38 | 15.38 | 14.69 | 15.02 | 312,770 | -0.35(-2.30%) |
Jul 30, 2002 | 14.67 | 15.47 | 14.56 | 15.38 | 1,546,470 | +0.71(+4.82%) |
Jul 29, 2002 | 13.90 | 14.70 | 13.90 | 14.67 | 1,053,597 | +0.91(+6.59%) |
Jul 26, 2002 | 13.85 | 13.94 | 13.74 | 13.76 | 523,657 | +0.01(+0.07%) |
Jul 25, 2002 | 14.04 | 14.27 | 13.56 | 13.75 | 533,605 | -0.16(-1.17%) |
Jul 24, 2002 | 13.32 | 14.03 | 12.91 | 13.91 | 740,513 | +0.41(+3.04%) |
Jul 23, 2002 | 13.88 | 13.88 | 13.06 | 13.50 | 1,600,815 | -0.37(-2.68%) |
Jul 22, 2002 | 13.37 | 13.88 | 12.93 | 13.88 | 1,891,491 | +0.51(+3.79%) |
Jul 19, 2002 | 13.23 | 13.85 | 12.89 | 13.37 | 1,853,376 | -0.18(-1.34%) |
Jul 17, 2002 | 14.09 | 14.36 | 13.43 | 13.55 | 863,757 | -0.01(-0.07%) |
Jul 12, 2002 | 13.66 | 14.00 | 13.53 | 13.56 | 288,268 | -0.13(-0.98%) |
Jul 11, 2002 | 13.74 | 13.86 | 13.36 | 13.69 | 693,498 | -0.19(-1.38%) |
Jul 10, 2002 | 14.14 | 14.33 | 13.84 | 13.89 | 700,094 | -0.25(-1.76%) |
Jul 09, 2002 | 14.26 | 14.26 | 14.13 | 14.13 | 504,076 | -0.12(-0.87%) |
Jul 08, 2002 | 14.80 | 14.80 | 14.26 | 14.26 | 407,324 | -0.45(-3.05%) |
Jul 05, 2002 | 13.90 | 14.71 | 13.61 | 14.71 | 212,876 | +1.00(+7.32%) |
Jul 04, 2002 | 14.09 | 14.09 | 13.22 | 13.70 | 772,030 | +0.00(+0.00%) |
Jul 03, 2002 | 14.09 | 14.09 | 13.22 | 13.70 | 768,680 | -0.32(-2.25%) |
Jul 02, 2002 | 14.52 | 14.52 | 13.66 | 14.02 | 907,421 | -0.55(-3.80%) |
Jul 01, 2002 | 15.18 | 15.19 | 14.56 | 14.57 | 448,475 | -0.55(-3.66%) |
Jun 28, 2002 | 14.85 | 15.41 | 14.85 | 15.13 | 866,375 | +0.28(+1.86%) |
Jun 27, 2002 | 14.85 | 15.13 | 14.31 | 14.85 | 508,998 | +0.00(+0.00%) |
Jun 26, 2002 | 15.04 | 15.14 | 14.52 | 14.85 | 607,740 | -0.27(-1.77%) |
Jun 25, 2002 | 15.76 | 15.77 | 15.08 | 15.12 | 590,567 | -0.25(-1.62%) |
Jun 21, 2002 | 15.42 | 15.42 | 15.18 | 15.37 | 372,246 | -0.06(-0.37%) |
Jun 20, 2002 | 15.42 | 15.81 | 15.04 | 15.42 | 546,065 | -0.12(-0.80%) |
Jun 19, 2002 | 15.76 | 16.09 | 15.14 | 15.55 | 669,414 | -0.21(-1.33%) |
Jun 18, 2002 | 15.52 | 15.80 | 15.47 | 15.76 | 302,194 | +0.29(+1.85%) |
Jun 17, 2002 | 15.04 | 15.47 | 14.97 | 15.47 | 694,335 | +0.59(+3.98%) |
Jun 14, 2002 | 15.14 | 15.14 | 14.37 | 14.88 | 811,611 | -0.42(-2.75%) |
Jun 12, 2002 | 15.34 | 15.35 | 14.99 | 15.30 | 811,402 | -0.05(-0.31%) |
Jun 11, 2002 | 15.47 | 15.71 | 15.33 | 15.35 | 377,900 | +0.01(+0.06%) |
Jun 10, 2002 | 15.56 | 15.85 | 15.30 | 15.34 | 708,576 | -0.21(-1.35%) |
Jun 07, 2002 | 15.18 | 15.65 | 15.09 | 15.55 | 476,851 | +0.27(+1.75%) |
Jun 06, 2002 | 15.28 | 15.51 | 15.25 | 15.28 | 483,867 | -0.05(-0.31%) |
Jun 05, 2002 | 15.31 | 15.42 | 15.18 | 15.33 | 198,950 | -0.69(-4.29%) |
May 31, 2002 | 15.85 | 16.08 | 15.66 | 16.02 | 562,924 | -0.36(-2.22%) |
May 28, 2002 | 16.49 | 16.49 | 16.13 | 16.38 | 465,333 | -0.11(-0.69%) |
May 27, 2002 | 16.47 | 16.70 | 16.38 | 16.49 | 244,289 | +0.00(+0.00%) |
May 24, 2002 | 16.47 | 16.70 | 16.38 | 16.49 | 240,101 | +0.05(+0.29%) |
May 23, 2002 | 16.64 | 16.64 | 16.17 | 16.45 | 672,974 | -0.19(-1.15%) |
May 22, 2002 | 16.64 | 16.71 | 16.51 | 16.64 | 438,108 | -0.01(-0.06%) |
May 21, 2002 | 16.71 | 16.86 | 16.35 | 16.65 | 489,312 | +0.04(+0.23%) |
May 20, 2002 | 17.06 | 17.09 | 16.52 | 16.61 | 793,182 | -0.45(-2.63%) |
May 17, 2002 | 17.19 | 17.38 | 16.85 | 17.06 | 364,706 | -0.30(-1.71%) |
May 16, 2002 | 17.38 | 17.48 | 17.19 | 17.35 | 594,546 | -0.08(-0.44%) |
May 15, 2002 | 17.56 | 17.56 | 17.33 | 17.43 | 623,341 | -0.13(-0.76%) |
May 14, 2002 | 17.57 | 17.62 | 17.23 | 17.56 | 435,700 | +0.21(+1.21%) |
May 13, 2002 | 17.30 | 17.41 | 16.66 | 17.35 | 640,514 | +0.06(+0.33%) |
May 10, 2002 | 17.24 | 17.56 | 17.24 | 17.30 | 592,766 | +0.06(+0.33%) |
May 09, 2002 | 16.38 | 17.47 | 16.34 | 17.24 | 1,651,390 | +0.81(+4.94%) |
May 08, 2002 | 16.66 | 16.68 | 16.23 | 16.43 | 585,332 | +0.17(+1.06%) |
May 07, 2002 | 17.05 | 17.38 | 16.04 | 16.25 | 896,217 | -0.56(-3.35%) |
May 06, 2002 | 17.09 | 17.09 | 16.82 | 16.82 | 242,404 | -0.38(-2.22%) |
May 03, 2002 | 16.99 | 17.24 | 16.81 | 17.20 | 419,889 | +0.07(+0.39%) |
May 02, 2002 | 17.00 | 17.33 | 17.00 | 17.13 | 378,633 | +0.13(+0.79%) |