Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.56 | 15.59 | 15.25 | 15.29 | 606,301 | -0.24(-1.56%) |
Jul 30, 2002 | 15.65 | 15.73 | 15.16 | 15.53 | 608,778 | -0.16(-1.04%) |
Jul 29, 2002 | 15.14 | 15.70 | 15.14 | 15.70 | 1,547,951 | +0.77(+5.17%) |
Jul 26, 2002 | 14.59 | 14.93 | 14.57 | 14.93 | 318,506 | +0.34(+2.34%) |
Jul 25, 2002 | 14.48 | 14.88 | 14.33 | 14.59 | 1,113,039 | +0.01(+0.07%) |
Jul 24, 2002 | 13.69 | 14.59 | 13.58 | 14.58 | 971,866 | +0.57(+4.03%) |
Jul 23, 2002 | 14.60 | 14.67 | 13.93 | 14.01 | 638,499 | -0.64(-4.37%) |
Jul 22, 2002 | 14.82 | 15.12 | 14.43 | 14.65 | 2,460,871 | -0.36(-2.39%) |
Jul 19, 2002 | 15.14 | 15.32 | 14.85 | 15.01 | 1,193,780 | -0.90(-5.65%) |
Jul 17, 2002 | 16.07 | 16.17 | 15.54 | 15.91 | 544,383 | -0.37(-2.29%) |
Jul 12, 2002 | 16.49 | 16.62 | 16.19 | 16.28 | 263,523 | -0.13(-0.80%) |
Jul 11, 2002 | 16.55 | 16.59 | 16.18 | 16.41 | 1,458,294 | -0.29(-1.74%) |
Jul 10, 2002 | 17.10 | 17.12 | 16.65 | 16.70 | 1,327,028 | -0.42(-2.43%) |
Jul 09, 2002 | 17.24 | 17.39 | 17.06 | 17.12 | 564,197 | -0.17(-1.00%) |
Jul 08, 2002 | 17.58 | 17.63 | 17.29 | 17.29 | 1,207,154 | -0.27(-1.54%) |
Jul 05, 2002 | 17.16 | 17.56 | 17.16 | 17.56 | 305,132 | +0.51(+2.98%) |
Jul 04, 2002 | 17.13 | 17.22 | 16.76 | 17.05 | 907,966 | +0.00(+0.00%) |
Jul 03, 2002 | 17.13 | 17.22 | 16.76 | 17.05 | 907,966 | -0.16(-0.90%) |
Jul 02, 2002 | 17.66 | 17.73 | 17.17 | 17.21 | 1,008,521 | -0.51(-2.90%) |
Jul 01, 2002 | 18.17 | 18.25 | 17.73 | 17.73 | 1,206,659 | -0.43(-2.38%) |
Jun 28, 2002 | 18.02 | 18.22 | 18.02 | 18.16 | 21,250,282 | +0.13(+0.69%) |
Jun 27, 2002 | 17.86 | 18.03 | 17.66 | 18.03 | 1,288,886 | +0.29(+1.62%) |
Jun 26, 2002 | 17.41 | 17.77 | 17.32 | 17.75 | 1,192,789 | +0.05(+0.28%) |
Jun 25, 2002 | 18.03 | 18.17 | 17.66 | 17.69 | 644,938 | -0.44(-2.44%) |
Jun 21, 2002 | 18.04 | 18.21 | 17.90 | 18.14 | 1,501,884 | +0.10(+0.57%) |
Jun 20, 2002 | 18.11 | 18.26 | 17.94 | 18.03 | 347,236 | +0.05(+0.28%) |
Jun 19, 2002 | 18.13 | 18.45 | 17.98 | 17.98 | 1,005,054 | -0.31(-1.68%) |
Jun 18, 2002 | 18.25 | 18.42 | 18.17 | 18.29 | 400,238 | +0.02(+0.10%) |
Jun 17, 2002 | 17.84 | 18.27 | 17.83 | 18.27 | 519,121 | +0.46(+2.56%) |
Jun 14, 2002 | 17.56 | 17.82 | 17.39 | 17.82 | 836,636 | -0.15(-0.82%) |
Jun 12, 2002 | 17.82 | 18.09 | 17.75 | 17.96 | 1,423,124 | +0.00(+0.01%) |
Jun 11, 2002 | 18.19 | 18.29 | 17.91 | 17.96 | 1,045,672 | -0.23(-1.29%) |
Jun 10, 2002 | 18.35 | 18.42 | 18.08 | 18.20 | 590,450 | -0.12(-0.67%) |
Jun 07, 2002 | 17.88 | 18.37 | 17.88 | 18.32 | 1,239,847 | +0.23(+1.25%) |
Jun 06, 2002 | 18.34 | 18.39 | 18.05 | 18.09 | 709,828 | -0.34(-1.84%) |
Jun 05, 2002 | 18.42 | 18.50 | 18.29 | 18.43 | 947,594 | -0.64(-3.37%) |
May 31, 2002 | 19.06 | 19.26 | 19.01 | 19.07 | 770,756 | -0.16(-0.82%) |
May 28, 2002 | 19.35 | 19.35 | 18.96 | 19.23 | 620,171 | -0.09(-0.46%) |
May 27, 2002 | 19.53 | 19.54 | 19.32 | 19.32 | 934,219 | +0.00(+0.00%) |
May 24, 2002 | 19.53 | 19.54 | 19.32 | 19.32 | 934,219 | -0.24(-1.24%) |
May 23, 2002 | 19.22 | 19.56 | 19.12 | 19.56 | 1,751,043 | +0.35(+1.83%) |
May 22, 2002 | 19.28 | 19.33 | 19.08 | 19.21 | 1,114,525 | -0.08(-0.41%) |
May 21, 2002 | 19.60 | 19.62 | 19.18 | 19.29 | 1,088,767 | -0.23(-1.19%) |
May 20, 2002 | 19.63 | 19.71 | 19.49 | 19.52 | 992,670 | -0.22(-1.10%) |
May 17, 2002 | 19.70 | 19.79 | 19.54 | 19.74 | 1,238,361 | +0.10(+0.52%) |
May 16, 2002 | 20.00 | 20.01 | 19.60 | 19.64 | 1,338,916 | -0.39(-1.95%) |
May 15, 2002 | 19.88 | 20.07 | 19.81 | 20.03 | 1,259,661 | +0.04(+0.20%) |
May 14, 2002 | 19.61 | 19.99 | 19.54 | 19.99 | 1,469,687 | +0.61(+3.13%) |
May 13, 2002 | 19.31 | 19.50 | 19.19 | 19.38 | 2,292,454 | +0.12(+0.63%) |
May 10, 2002 | 19.63 | 19.64 | 19.22 | 19.26 | 1,835,251 | -0.34(-1.71%) |
May 09, 2002 | 19.88 | 19.88 | 19.56 | 19.59 | 1,036,260 | -0.31(-1.55%) |
May 08, 2002 | 19.82 | 19.91 | 19.70 | 19.90 | 1,534,577 | +0.36(+1.85%) |
May 07, 2002 | 19.75 | 19.76 | 19.53 | 19.54 | 1,396,376 | -0.16(-0.79%) |
May 06, 2002 | 20.07 | 20.12 | 19.64 | 19.70 | 1,908,562 | -0.36(-1.78%) |
May 03, 2002 | 20.01 | 20.12 | 19.90 | 20.05 | 1,507,333 | +0.05(+0.27%) |
May 02, 2002 | 19.86 | 20.07 | 19.82 | 20.00 | 3,003,274 | +0.14(+0.68%) |