Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.76 | 14.06 | 13.61 | 14.02 | 232,207 | +0.24(+1.76%) |
Jul 30, 2002 | 13.87 | 13.95 | 13.61 | 13.77 | 230,113 | -0.22(-1.55%) |
Jul 29, 2002 | 13.54 | 13.99 | 13.43 | 13.99 | 288,890 | +0.76(+5.78%) |
Jul 26, 2002 | 12.98 | 13.23 | 12.91 | 13.23 | 181,160 | +0.17(+1.33%) |
Jul 25, 2002 | 13.04 | 13.32 | 12.77 | 13.05 | 556,685 | -0.06(-0.43%) |
Jul 24, 2002 | 12.05 | 13.17 | 12.03 | 13.11 | 4,472,970 | +0.81(+6.62%) |
Jul 23, 2002 | 12.54 | 12.79 | 12.19 | 12.30 | 1,679,719 | -0.18(-1.44%) |
Jul 22, 2002 | 13.32 | 13.43 | 12.42 | 12.48 | 8,504,393 | -0.81(-6.12%) |
Jul 19, 2002 | 13.94 | 14.06 | 13.29 | 13.29 | 1,009,023 | -0.96(-6.75%) |
Jul 17, 2002 | 14.64 | 14.64 | 14.13 | 14.25 | 441,709 | -0.39(-2.63%) |
Jul 12, 2002 | 14.92 | 14.95 | 14.48 | 14.64 | 788,248 | -0.27(-1.79%) |
Jul 11, 2002 | 15.09 | 15.16 | 14.77 | 14.90 | 974,884 | -0.29(-1.92%) |
Jul 10, 2002 | 15.79 | 15.79 | 15.14 | 15.20 | 269,888 | -0.68(-4.26%) |
Jul 09, 2002 | 16.03 | 16.13 | 15.73 | 15.87 | 263,930 | -0.20(-1.24%) |
Jul 08, 2002 | 16.23 | 16.30 | 16.03 | 16.07 | 4,331,746 | -0.20(-1.22%) |
Jul 05, 2002 | 16.02 | 16.28 | 16.02 | 16.27 | 57,005 | +0.37(+2.34%) |
Jul 04, 2002 | 15.80 | 16.00 | 15.65 | 15.90 | 118,358 | +0.00(+0.00%) |
Jul 03, 2002 | 15.80 | 16.00 | 15.65 | 15.90 | 118,358 | +0.10(+0.63%) |
Jul 02, 2002 | 16.21 | 16.25 | 15.75 | 15.80 | 115,137 | -0.32(-1.97%) |
Jul 01, 2002 | 16.31 | 16.36 | 16.11 | 16.11 | 97,262 | -0.16(-0.95%) |
Jun 28, 2002 | 16.18 | 16.41 | 16.18 | 16.27 | 433,818 | +0.14(+0.85%) |
Jun 27, 2002 | 16.13 | 16.13 | 15.89 | 16.13 | 453,786 | +0.08(+0.50%) |
Jun 26, 2002 | 15.96 | 16.06 | 15.80 | 16.05 | 200,967 | +0.01(+0.04%) |
Jun 25, 2002 | 16.33 | 16.38 | 16.02 | 16.05 | 707,250 | +0.07(+0.47%) |
Jun 21, 2002 | 16.02 | 16.17 | 15.81 | 15.97 | 422,868 | -0.20(-1.23%) |
Jun 20, 2002 | 16.31 | 16.44 | 16.16 | 16.17 | 989,699 | -0.03(-0.19%) |
Jun 19, 2002 | 16.30 | 16.46 | 16.15 | 16.20 | 85,829 | -0.16(-0.99%) |
Jun 18, 2002 | 16.44 | 16.50 | 16.33 | 16.36 | 427,055 | -0.08(-0.49%) |
Jun 17, 2002 | 16.18 | 16.46 | 16.16 | 16.44 | 672,145 | +0.42(+2.60%) |
Jun 14, 2002 | 15.87 | 16.03 | 15.68 | 16.03 | 169,888 | -0.04(-0.23%) |
Jun 12, 2002 | 15.92 | 16.09 | 15.84 | 16.07 | 99,517 | +0.22(+1.41%) |
Jun 11, 2002 | 16.18 | 16.21 | 15.84 | 15.84 | 201,772 | -0.24(-1.51%) |
Jun 10, 2002 | 16.32 | 16.33 | 16.03 | 16.08 | 134,461 | -0.30(-1.86%) |
Jun 07, 2002 | 16.21 | 16.43 | 16.15 | 16.39 | 271,660 | +0.17(+1.03%) |
Jun 06, 2002 | 16.58 | 16.61 | 16.15 | 16.22 | 89,694 | -0.17(-1.06%) |
Jun 05, 2002 | 16.25 | 16.39 | 16.19 | 16.39 | 394,527 | -0.60(-3.51%) |
May 31, 2002 | 16.82 | 17.14 | 16.82 | 16.99 | 528,827 | -0.25(-1.44%) |
May 28, 2002 | 17.44 | 17.44 | 17.22 | 17.24 | 299,840 | -0.14(-0.79%) |
May 27, 2002 | 17.54 | 17.54 | 17.32 | 17.38 | 280,033 | +0.00(+0.00%) |
May 24, 2002 | 17.54 | 17.54 | 17.32 | 17.38 | 280,033 | -0.19(-1.10%) |
May 23, 2002 | 17.50 | 17.59 | 17.34 | 17.57 | 387,602 | +0.15(+0.86%) |
May 22, 2002 | 17.08 | 17.43 | 17.08 | 17.42 | 1,157,172 | +0.29(+1.67%) |
May 21, 2002 | 17.12 | 17.34 | 17.08 | 17.13 | 1,094,691 | +0.01(+0.07%) |
May 20, 2002 | 17.17 | 17.21 | 17.08 | 17.12 | 89,050 | -0.12(-0.68%) |
May 17, 2002 | 17.28 | 17.28 | 17.05 | 17.24 | 823,192 | -0.14(-0.82%) |
May 16, 2002 | 44.53 | 17.43 | 17.25 | 17.38 | 273,592 | +0.20(+1.16%) |
May 15, 2002 | 17.44 | 17.44 | 17.11 | 17.18 | 618,360 | -0.29(-1.67%) |
May 14, 2002 | 17.57 | 17.57 | 17.39 | 17.47 | 325,927 | +0.05(+0.28%) |
May 13, 2002 | 17.00 | 17.44 | 16.96 | 17.43 | 197,907 | +0.33(+1.93%) |
May 10, 2002 | 17.18 | 17.25 | 17.07 | 17.10 | 201,772 | -0.01(-0.07%) |
May 09, 2002 | 17.18 | 17.32 | 17.11 | 17.11 | 320,130 | -0.16(-0.90%) |
May 08, 2002 | 17.08 | 17.31 | 17.00 | 17.26 | 342,996 | +0.35(+2.09%) |
May 07, 2002 | 16.95 | 17.00 | 16.82 | 16.91 | 365,863 | -0.08(-0.48%) |
May 06, 2002 | 17.49 | 17.52 | 16.96 | 16.99 | 488,408 | -0.60(-3.42%) |
May 03, 2002 | 17.67 | 17.70 | 17.47 | 17.59 | 81,642 | +0.06(+0.35%) |
May 02, 2002 | 17.46 | 17.54 | 17.34 | 17.53 | 527,378 | +0.13(+0.75%) |