Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.72 | 15.81 | 15.72 | 15.81 | 1,375 | +0.69(+4.56%) |
Jul 30, 2002 | 15.22 | 15.22 | 15.12 | 15.12 | 10,473 | +0.08(+0.57%) |
Jul 29, 2002 | 15.04 | 15.04 | 15.04 | 15.04 | 105 | +0.01(+0.06%) |
Jul 26, 2002 | 15.03 | 15.03 | 15.03 | 15.03 | 211 | -0.14(-0.93%) |
Jul 25, 2002 | 15.17 | 15.17 | 15.15 | 15.17 | 3,914 | +0.19(+1.26%) |
Jul 24, 2002 | 14.65 | 14.98 | 14.48 | 14.98 | 4,337 | +0.19(+1.28%) |
Jul 23, 2002 | 15.12 | 15.12 | 14.68 | 14.79 | 3,385 | +0.14(+0.97%) |
Jul 22, 2002 | 15.12 | 15.12 | 14.65 | 14.65 | 1,692 | -1.86(-11.28%) |
Jul 19, 2002 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | -0.51(-3.00%) |
Jul 17, 2002 | 17.03 | 17.03 | 17.02 | 17.02 | 740 | -0.10(-0.61%) |
Jul 12, 2002 | 17.11 | 17.13 | 17.11 | 17.13 | 846 | +0.30(+1.80%) |
Jul 11, 2002 | 16.92 | 16.92 | 16.83 | 16.83 | 5,501 | -0.26(-1.55%) |
Jul 10, 2002 | 17.09 | 17.09 | 17.09 | 17.09 | 423 | -0.07(-0.39%) |
Jul 09, 2002 | 17.16 | 17.16 | 17.16 | 17.16 | 211 | +0.28(+1.68%) |
Jul 08, 2002 | 17.01 | 17.01 | 16.87 | 16.87 | 528 | -0.28(-1.65%) |
Jul 05, 2002 | 17.38 | 17.38 | 17.16 | 17.16 | 4,866 | +0.33(+1.97%) |
Jul 04, 2002 | 17.01 | 17.01 | 16.79 | 16.83 | 10,579 | +0.00(+0.00%) |
Jul 03, 2002 | 17.01 | 17.01 | 16.79 | 16.83 | 10,579 | +1.14(+7.29%) |
Jul 02, 2002 | 15.64 | 15.68 | 15.50 | 15.68 | 528 | +0.30(+1.97%) |
Jul 01, 2002 | 15.40 | 15.40 | 15.38 | 15.38 | 8,569 | +0.00(+0.00%) |
Jun 28, 2002 | 15.37 | 15.38 | 15.37 | 15.38 | 211 | +0.01(+0.06%) |
Jun 27, 2002 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 15.64 | 15.64 | 15.30 | 15.37 | 5,924 | -0.37(-2.34%) |
Jun 25, 2002 | 15.99 | 15.99 | 15.74 | 15.74 | 1,481 | -0.13(-0.83%) |
Jun 21, 2002 | 15.74 | 15.88 | 15.74 | 15.87 | 1,269 | +0.13(+0.84%) |
Jun 20, 2002 | 15.83 | 15.83 | 15.69 | 15.74 | 6,030 | -0.61(-3.76%) |
Jun 19, 2002 | 16.73 | 16.73 | 16.35 | 16.35 | 5,607 | -0.66(-3.89%) |
Jun 18, 2002 | 17.33 | 17.33 | 17.01 | 17.01 | 2,327 | -0.26(-1.48%) |
Jun 17, 2002 | 17.27 | 17.27 | 17.27 | 17.27 | 105 | -0.01(-0.05%) |
Jun 14, 2002 | 17.30 | 17.30 | 17.28 | 17.28 | 3,385 | -0.16(-0.92%) |
Jun 12, 2002 | 17.47 | 17.47 | 17.35 | 17.44 | 113,516 | -0.03(-0.16%) |
Jun 11, 2002 | 17.43 | 17.47 | 17.40 | 17.47 | 4,020 | -0.02(-0.11%) |
Jun 10, 2002 | 17.44 | 17.49 | 17.39 | 17.49 | 5,183 | +0.00(+0.00%) |
Jun 07, 2002 | 17.33 | 17.49 | 17.33 | 17.49 | 3,279 | +0.36(+2.10%) |
Jun 06, 2002 | 17.30 | 17.30 | 17.13 | 17.13 | 2,750 | -0.22(-1.25%) |
Jun 05, 2002 | 17.33 | 17.35 | 17.33 | 17.35 | 13,964 | +0.98(+6.01%) |
May 31, 2002 | 16.31 | 16.40 | 16.31 | 16.36 | 3,385 | +0.15(+0.93%) |
May 28, 2002 | 16.16 | 16.21 | 16.16 | 16.21 | 2,327 | -0.18(-1.10%) |
May 27, 2002 | 16.40 | 16.40 | 16.39 | 16.39 | 317 | +0.00(+0.00%) |
May 24, 2002 | 16.40 | 16.40 | 16.39 | 16.39 | 317 | -0.05(-0.29%) |
May 23, 2002 | 16.44 | 16.44 | 16.44 | 16.44 | 105 | -0.01(-0.06%) |
May 22, 2002 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
May 21, 2002 | 16.64 | 16.64 | 16.45 | 16.45 | 1,798 | -0.25(-1.47%) |
May 20, 2002 | 16.38 | 16.73 | 16.38 | 16.69 | 190,428 | +0.33(+2.02%) |
May 17, 2002 | 16.07 | 16.36 | 16.07 | 16.36 | 3,173 | +0.62(+3.96%) |
May 16, 2002 | 15.69 | 15.74 | 15.64 | 15.74 | 1,057 | +0.03(+0.18%) |
May 15, 2002 | 15.23 | 15.79 | 15.23 | 15.71 | 4,337 | +0.30(+1.96%) |
May 14, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
May 13, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
May 10, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) |
May 09, 2002 | 15.17 | 15.64 | 15.17 | 15.41 | 9,627 | +0.00(+0.00%) |
May 08, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 211 | -0.09(-0.61%) |
May 07, 2002 | 15.55 | 15.55 | 15.50 | 15.50 | 1,904 | +0.00(+0.00%) |
May 06, 2002 | 15.64 | 15.64 | 15.50 | 15.50 | 1,163 | -0.28(-1.80%) |
May 03, 2002 | 15.41 | 15.79 | 15.41 | 15.79 | 3,385 | +0.43(+2.77%) |
May 02, 2002 | 15.58 | 15.58 | 15.36 | 15.36 | 2,856 | -0.24(-1.52%) |