Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.05 | 15.72 | 15.00 | 15.52 | 89,946 | +0.33(+2.19%) |
Jul 30, 2002 | 15.06 | 15.19 | 14.77 | 15.19 | 351,686 | +0.15(+0.97%) |
Jul 29, 2002 | 14.36 | 15.06 | 14.36 | 15.04 | 98,875 | +0.56(+3.88%) |
Jul 26, 2002 | 14.26 | 14.52 | 14.25 | 14.48 | 73,771 | +0.20(+1.40%) |
Jul 25, 2002 | 14.21 | 14.52 | 14.07 | 14.28 | 74,240 | +0.07(+0.47%) |
Jul 24, 2002 | 13.52 | 14.21 | 13.00 | 14.21 | 14,864,396 | +0.68(+5.05%) |
Jul 23, 2002 | 14.10 | 14.27 | 13.52 | 13.53 | 132,605 | -0.62(-4.36%) |
Jul 22, 2002 | 14.24 | 14.52 | 14.06 | 14.15 | 99,702 | -0.10(-0.68%) |
Jul 19, 2002 | 14.57 | 14.58 | 14.24 | 14.24 | 86,474 | -0.51(-3.48%) |
Jul 17, 2002 | 14.82 | 15.14 | 14.45 | 14.76 | 106,481 | +0.11(+0.78%) |
Jul 12, 2002 | 14.76 | 15.11 | 14.62 | 14.64 | 145,667 | -0.10(-0.66%) |
Jul 11, 2002 | 15.12 | 15.30 | 14.74 | 14.74 | 195,601 | -0.56(-3.64%) |
Jul 10, 2002 | 15.36 | 15.54 | 15.13 | 15.30 | 270,171 | -0.12(-0.78%) |
Jul 09, 2002 | 15.61 | 15.61 | 15.42 | 15.42 | 62,334 | -0.19(-1.24%) |
Jul 08, 2002 | 15.47 | 15.61 | 15.47 | 15.61 | 49,107 | +0.14(+0.90%) |
Jul 05, 2002 | 15.21 | 15.48 | 15.21 | 15.47 | 17,030 | +0.27(+1.75%) |
Jul 04, 2002 | 15.33 | 15.48 | 15.15 | 15.20 | 114,748 | +0.00(+0.00%) |
Jul 03, 2002 | 15.33 | 15.48 | 15.15 | 15.20 | 114,748 | -0.27(-1.72%) |
Jul 02, 2002 | 15.48 | 15.66 | 15.27 | 15.47 | 108,630 | -0.02(-0.12%) |
Jul 01, 2002 | 15.45 | 15.82 | 15.34 | 15.49 | 137,235 | +0.04(+0.23%) |
Jun 28, 2002 | 15.81 | 16.20 | 15.45 | 15.45 | 235,284 | -0.39(-2.44%) |
Jun 27, 2002 | 15.72 | 16.03 | 15.46 | 15.84 | 214,450 | +0.19(+1.24%) |
Jun 26, 2002 | 15.41 | 15.72 | 14.94 | 15.65 | 163,359 | +0.19(+1.25%) |
Jun 25, 2002 | 15.54 | 15.78 | 15.33 | 15.45 | 81,845 | -0.11(-0.70%) |
Jun 21, 2002 | 15.60 | 15.84 | 15.42 | 15.56 | 50,925 | -0.08(-0.50%) |
Jun 20, 2002 | 15.76 | 15.84 | 15.54 | 15.64 | 38,194 | -0.08(-0.54%) |
Jun 19, 2002 | 15.80 | 15.99 | 15.72 | 15.72 | 72,255 | -0.08(-0.50%) |
Jun 18, 2002 | 15.86 | 15.96 | 15.66 | 15.80 | 73,081 | +0.02(+0.11%) |
Jun 17, 2002 | 15.34 | 15.83 | 15.33 | 15.79 | 453,868 | +0.44(+2.88%) |
Jun 14, 2002 | 15.36 | 15.69 | 15.26 | 15.34 | 123,511 | -0.04(-0.27%) |
Jun 12, 2002 | 15.41 | 15.48 | 15.27 | 15.39 | 102,513 | +0.07(+0.47%) |
Jun 11, 2002 | 15.36 | 15.72 | 15.23 | 15.31 | 213,458 | -0.05(-0.35%) |
Jun 10, 2002 | 15.33 | 15.54 | 15.33 | 15.37 | 137,565 | -0.05(-0.35%) |
Jun 07, 2002 | 15.36 | 15.48 | 15.19 | 15.42 | 66,798 | +0.06(+0.39%) |
Jun 06, 2002 | 15.45 | 15.61 | 15.36 | 15.36 | 39,682 | -0.25(-1.59%) |
Jun 05, 2002 | 15.48 | 15.61 | 15.45 | 15.61 | 26,951 | +0.24(+1.53%) |
May 31, 2002 | 15.79 | 15.94 | 15.37 | 15.37 | 97,718 | -0.27(-1.74%) |
May 28, 2002 | 15.64 | 15.72 | 15.54 | 15.65 | 74,404 | -0.03(-0.19%) |
May 27, 2002 | 15.65 | 15.72 | 15.60 | 15.68 | 55,886 | +0.00(+0.00%) |
May 24, 2002 | 15.65 | 15.72 | 15.60 | 15.68 | 55,886 | -0.04(-0.27%) |
May 23, 2002 | 15.78 | 15.79 | 15.60 | 15.72 | 66,468 | -0.05(-0.31%) |
May 22, 2002 | 15.72 | 15.88 | 15.58 | 15.77 | 141,534 | -0.01(-0.08%) |
May 21, 2002 | 15.85 | 15.94 | 15.72 | 15.78 | 74,735 | -0.07(-0.46%) |
May 20, 2002 | 16.05 | 16.11 | 15.85 | 15.85 | 144,510 | -0.36(-2.20%) |
May 17, 2002 | 16.27 | 16.30 | 16.09 | 16.21 | 40,509 | -0.06(-0.37%) |
May 16, 2002 | 16.19 | 16.27 | 16.03 | 16.27 | 89,946 | +0.01(+0.07%) |
May 15, 2002 | 16.18 | 16.41 | 16.18 | 16.26 | 138,723 | -0.01(-0.07%) |
May 14, 2002 | 16.00 | 16.37 | 16.00 | 16.27 | 127,810 | +0.28(+1.74%) |
May 13, 2002 | 15.97 | 16.00 | 15.88 | 15.99 | 129,629 | +0.10(+0.61%) |
May 10, 2002 | 15.99 | 16.00 | 15.85 | 15.89 | 295,965 | -0.04(-0.23%) |
May 09, 2002 | 15.89 | 16.03 | 15.86 | 15.93 | 276,454 | -0.04(-0.23%) |
May 08, 2002 | 15.79 | 15.98 | 15.79 | 15.97 | 192,460 | +0.18(+1.11%) |
May 07, 2002 | 15.69 | 16.00 | 15.66 | 15.79 | 255,786 | +0.10(+0.66%) |
May 06, 2002 | 15.77 | 15.91 | 15.66 | 15.69 | 143,849 | -0.04(-0.23%) |
May 03, 2002 | 15.45 | 15.81 | 15.45 | 15.72 | 86,474 | +0.11(+0.70%) |
May 02, 2002 | 15.60 | 15.79 | 15.28 | 15.62 | 132,770 | +0.05(+0.35%) |