Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.73 | 16.96 | 16.47 | 16.96 | 82,005 | -0.03(-0.18%) |
Jul 30, 2002 | 16.68 | 17.09 | 16.48 | 16.99 | 101,379 | +0.20(+1.17%) |
Jul 29, 2002 | 15.83 | 16.89 | 15.83 | 16.79 | 139,462 | +0.99(+6.25%) |
Jul 26, 2002 | 15.60 | 15.87 | 15.53 | 15.80 | 156,049 | +0.25(+1.60%) |
Jul 25, 2002 | 15.37 | 15.74 | 15.17 | 15.55 | 62,499 | +0.02(+0.10%) |
Jul 24, 2002 | 14.39 | 15.58 | 14.39 | 15.54 | 73,778 | +0.79(+5.37%) |
Jul 23, 2002 | 15.19 | 15.25 | 14.75 | 14.75 | 132,562 | -0.34(-2.25%) |
Jul 22, 2002 | 15.49 | 15.55 | 14.88 | 15.09 | 152,864 | -0.50(-3.19%) |
Jul 19, 2002 | 15.95 | 15.95 | 15.43 | 15.58 | 130,704 | -0.98(-5.91%) |
Jul 17, 2002 | 16.75 | 16.77 | 16.26 | 16.56 | 74,176 | -0.28(-1.66%) |
Jul 12, 2002 | 17.01 | 17.20 | 16.63 | 16.84 | 1,234,064 | -0.05(-0.31%) |
Jul 11, 2002 | 16.54 | 16.96 | 16.39 | 16.90 | 130,439 | +0.02(+0.13%) |
Jul 10, 2002 | 17.45 | 17.47 | 16.81 | 16.87 | 275,475 | -0.42(-2.44%) |
Jul 09, 2002 | 17.79 | 17.91 | 17.30 | 17.30 | 233,145 | -0.44(-2.51%) |
Jul 08, 2002 | 18.09 | 18.09 | 17.69 | 17.74 | 229,695 | -0.30(-1.67%) |
Jul 05, 2002 | 17.48 | 18.04 | 17.48 | 18.04 | 23,088 | +0.72(+4.13%) |
Jul 04, 2002 | 17.30 | 17.33 | 16.88 | 17.33 | 955,404 | +0.00(+0.00%) |
Jul 03, 2002 | 17.30 | 17.33 | 16.88 | 17.33 | 35,164 | +0.02(+0.13%) |
Jul 02, 2002 | 17.51 | 17.71 | 17.17 | 17.30 | 210,852 | -0.27(-1.54%) |
Jul 01, 2002 | 18.06 | 18.09 | 17.57 | 17.57 | 95,407 | -0.40(-2.22%) |
Jun 28, 2002 | 18.07 | 18.24 | 17.97 | 17.97 | 29,192 | -0.02(-0.08%) |
Jun 27, 2002 | 17.88 | 17.99 | 17.59 | 17.99 | 49,229 | +0.28(+1.57%) |
Jun 26, 2002 | 17.33 | 17.71 | 17.11 | 17.71 | 455,807 | -0.01(-0.04%) |
Jun 25, 2002 | 18.09 | 18.23 | 17.62 | 17.72 | 154,191 | -0.14(-0.76%) |
Jun 21, 2002 | 18.13 | 18.21 | 17.85 | 17.85 | 50,556 | -0.50(-2.75%) |
Jun 20, 2002 | 18.55 | 18.58 | 18.35 | 18.36 | 160,295 | -0.14(-0.77%) |
Jun 19, 2002 | 18.54 | 18.83 | 18.46 | 18.50 | 115,179 | -0.14(-0.77%) |
Jun 18, 2002 | 18.48 | 18.70 | 18.42 | 18.64 | 306,791 | +0.17(+0.94%) |
Jun 17, 2002 | 18.06 | 18.47 | 18.06 | 18.47 | 31,979 | +0.50(+2.81%) |
Jun 14, 2002 | 17.89 | 18.02 | 17.77 | 17.97 | 33,041 | -0.14(-0.75%) |
Jun 12, 2002 | 18.03 | 18.18 | 17.80 | 18.10 | 88,773 | -0.01(-0.04%) |
Jun 11, 2002 | 18.39 | 18.53 | 18.04 | 18.11 | 76,299 | -0.22(-1.19%) |
Jun 10, 2002 | 18.13 | 18.43 | 18.13 | 18.33 | 15,127 | +0.14(+0.79%) |
Jun 07, 2002 | 18.01 | 18.35 | 17.77 | 18.18 | 13,269,510 | +0.00(+0.00%) |
Jun 06, 2002 | 18.54 | 18.58 | 18.16 | 18.18 | 51,220 | -0.44(-2.39%) |
Jun 05, 2002 | 18.37 | 18.63 | 18.37 | 18.63 | 106,952 | -0.57(-2.94%) |
May 31, 2002 | 19.08 | 19.37 | 19.08 | 19.19 | 69,001 | -0.14(-0.74%) |
May 28, 2002 | 19.63 | 19.63 | 19.32 | 19.34 | 132,695 | -0.22(-1.12%) |
May 27, 2002 | 19.70 | 19.76 | 19.56 | 19.56 | 29,458 | +0.00(+0.00%) |
May 24, 2002 | 19.70 | 19.76 | 19.56 | 19.56 | 29,458 | -0.22(-1.11%) |
May 23, 2002 | 19.46 | 19.77 | 19.38 | 19.77 | 100,848 | +0.36(+1.86%) |
May 22, 2002 | 19.25 | 19.50 | 19.23 | 19.41 | 182,721 | +0.08(+0.43%) |
May 21, 2002 | 19.68 | 19.86 | 19.29 | 19.33 | 221,070 | -0.30(-1.54%) |
May 20, 2002 | 19.76 | 19.76 | 19.55 | 19.63 | 108,942 | -0.16(-0.80%) |
May 17, 2002 | 19.73 | 19.82 | 19.67 | 19.79 | 318,468 | +0.17(+0.88%) |
May 16, 2002 | 19.64 | 19.64 | 19.50 | 19.62 | 44,718 | +0.12(+0.62%) |
May 15, 2002 | 19.36 | 19.68 | 19.35 | 19.50 | 73,911 | +0.08(+0.39%) |
May 14, 2002 | 19.36 | 19.48 | 19.28 | 19.42 | 64,622 | +0.42(+2.22%) |
May 13, 2002 | 18.88 | 19.10 | 18.83 | 19.00 | 505,966 | +0.12(+0.64%) |
May 10, 2002 | 19.35 | 19.35 | 18.88 | 18.88 | 80,280 | -0.29(-1.49%) |
May 09, 2002 | 19.33 | 19.41 | 19.14 | 19.16 | 305,066 | -0.33(-1.70%) |
May 08, 2002 | 19.20 | 19.51 | 19.14 | 19.50 | 368,759 | +0.78(+4.15%) |
May 07, 2002 | 18.76 | 18.95 | 18.67 | 18.72 | 97,000 | +0.02(+0.08%) |
May 06, 2002 | 19.21 | 19.22 | 18.67 | 18.70 | 14,636,269 | -0.54(-2.82%) |
May 03, 2002 | 19.14 | 19.32 | 19.07 | 19.25 | 47,372 | +0.01(+0.04%) |
May 02, 2002 | 19.23 | 19.27 | 19.12 | 19.24 | 56,926 | +0.07(+0.35%) |