Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.11 | 15.14 | 14.75 | 14.90 | 1,619,154 | -0.23(-1.51%) |
Jul 30, 2002 | 15.28 | 15.29 | 14.91 | 15.13 | 2,313,414 | -0.25(-1.65%) |
Jul 29, 2002 | 15.08 | 15.44 | 15.00 | 15.38 | 3,374,402 | +0.41(+2.75%) |
Jul 26, 2002 | 15.05 | 15.23 | 14.68 | 14.97 | 1,368,038 | -0.08(-0.54%) |
Jul 25, 2002 | 15.32 | 15.33 | 14.53 | 15.05 | 1,834,030 | -0.28(-1.82%) |
Jul 24, 2002 | 14.27 | 15.34 | 14.04 | 15.33 | 2,295,885 | +0.83(+5.71%) |
Jul 23, 2002 | 14.97 | 15.20 | 14.50 | 14.51 | 2,413,467 | -0.49(-3.25%) |
Jul 22, 2002 | 15.33 | 15.67 | 14.87 | 14.99 | 1,803,699 | -0.27(-1.80%) |
Jul 19, 2002 | 15.49 | 15.94 | 15.21 | 15.27 | 2,363,244 | -1.10(-6.70%) |
Jul 17, 2002 | 16.50 | 17.36 | 16.32 | 16.36 | 1,077,138 | -0.60(-3.53%) |
Jul 12, 2002 | 17.06 | 17.51 | 16.88 | 16.96 | 2,560,788 | -0.04(-0.21%) |
Jul 11, 2002 | 16.89 | 17.04 | 16.60 | 17.00 | 1,944,521 | +0.11(+0.66%) |
Jul 10, 2002 | 17.26 | 17.39 | 16.86 | 16.89 | 1,595,322 | -0.31(-1.83%) |
Jul 09, 2002 | 17.14 | 17.20 | 17.14 | 17.20 | 2,589,937 | +0.07(+0.41%) |
Jul 08, 2002 | 17.37 | 17.37 | 17.13 | 17.13 | 1,116,725 | -0.24(-1.37%) |
Jul 05, 2002 | 16.86 | 17.52 | 16.82 | 17.37 | 1,030,066 | +0.67(+3.98%) |
Jul 04, 2002 | 16.84 | 16.96 | 16.31 | 16.70 | 1,483,059 | +0.00(+0.00%) |
Jul 03, 2002 | 16.84 | 16.96 | 16.31 | 16.70 | 1,483,059 | -0.12(-0.72%) |
Jul 02, 2002 | 17.01 | 17.05 | 16.77 | 16.83 | 1,605,761 | -0.20(-1.16%) |
Jul 01, 2002 | 17.75 | 17.77 | 17.02 | 17.02 | 1,173,842 | -0.75(-4.20%) |
Jun 28, 2002 | 17.26 | 17.82 | 17.26 | 17.77 | 1,217,762 | +0.38(+2.19%) |
Jun 27, 2002 | 17.10 | 17.39 | 16.91 | 17.39 | 999,932 | +0.42(+2.48%) |
Jun 26, 2002 | 17.08 | 17.08 | 16.81 | 16.97 | 2,749,666 | -0.10(-0.59%) |
Jun 25, 2002 | 17.34 | 17.62 | 17.02 | 17.07 | 1,146,662 | -0.01(-0.03%) |
Jun 21, 2002 | 17.16 | 17.37 | 16.97 | 17.08 | 1,693,602 | -0.11(-0.65%) |
Jun 20, 2002 | 17.29 | 17.52 | 17.12 | 17.19 | 1,110,817 | -0.15(-0.88%) |
Jun 19, 2002 | 17.41 | 17.72 | 17.28 | 17.34 | 953,451 | -0.07(-0.41%) |
Jun 18, 2002 | 17.49 | 17.77 | 17.27 | 17.41 | 902,243 | -0.08(-0.46%) |
Jun 17, 2002 | 17.03 | 17.56 | 17.03 | 17.49 | 823,659 | +0.52(+3.05%) |
Jun 14, 2002 | 17.29 | 17.29 | 16.64 | 16.97 | 1,583,702 | -0.54(-3.10%) |
Jun 12, 2002 | 17.51 | 17.60 | 17.23 | 17.52 | 1,303,240 | +0.00(+0.03%) |
Jun 11, 2002 | 17.75 | 18.18 | 17.44 | 17.51 | 1,130,709 | -0.12(-0.66%) |
Jun 10, 2002 | 17.66 | 17.84 | 17.55 | 17.63 | 660,581 | -0.04(-0.20%) |
Jun 07, 2002 | 17.29 | 17.77 | 17.07 | 17.66 | 1,208,309 | +0.25(+1.46%) |
Jun 06, 2002 | 17.90 | 17.93 | 17.41 | 17.41 | 821,886 | -0.48(-2.67%) |
Jun 05, 2002 | 17.51 | 18.05 | 17.48 | 17.89 | 1,138,981 | -0.18(-1.01%) |
May 31, 2002 | 17.87 | 18.33 | 17.87 | 18.07 | 1,284,530 | -0.54(-2.89%) |
May 28, 2002 | 18.63 | 18.71 | 18.32 | 18.61 | 78,781 | -0.06(-0.33%) |
May 27, 2002 | 18.47 | 18.76 | 18.33 | 18.67 | 979,252 | +0.00(+0.00%) |
May 24, 2002 | 18.47 | 18.76 | 18.33 | 18.67 | 979,252 | -0.12(-0.62%) |
May 23, 2002 | 18.96 | 19.07 | 18.43 | 18.79 | 413,602 | -0.30(-1.57%) |
May 22, 2002 | 19.14 | 19.14 | 18.77 | 19.09 | 867,973 | -0.05(-0.27%) |
May 21, 2002 | 19.42 | 20.05 | 18.97 | 19.14 | 770,481 | -0.28(-1.46%) |
May 20, 2002 | 19.68 | 19.68 | 19.19 | 19.42 | 572,149 | -0.25(-1.29%) |
May 17, 2002 | 19.52 | 19.73 | 19.52 | 19.67 | 738,575 | +0.09(+0.47%) |
May 16, 2002 | 19.80 | 19.85 | 19.50 | 19.58 | 704,896 | -0.12(-0.62%) |
May 15, 2002 | 19.32 | 19.90 | 19.30 | 19.71 | 1,475,378 | +0.38(+1.94%) |
May 14, 2002 | 18.89 | 19.45 | 18.88 | 19.33 | 1,306,392 | +0.57(+3.03%) |
May 13, 2002 | 18.63 | 18.79 | 18.40 | 18.76 | 762,209 | +0.31(+1.68%) |
May 10, 2002 | 19.00 | 19.00 | 18.40 | 18.45 | 995,599 | -0.42(-2.23%) |
May 09, 2002 | 19.19 | 19.24 | 18.83 | 18.87 | 693,669 | -0.42(-2.16%) |
May 08, 2002 | 18.53 | 19.37 | 18.52 | 19.29 | 1,583,899 | +1.12(+6.15%) |
May 07, 2002 | 18.20 | 18.39 | 18.13 | 18.17 | 2,016,802 | -0.11(-0.58%) |
May 06, 2002 | 18.84 | 18.84 | 18.25 | 18.28 | 882,942 | -0.62(-3.28%) |
May 03, 2002 | 19.24 | 19.42 | 18.65 | 18.90 | 1,552,583 | -0.31(-1.61%) |
May 02, 2002 | 19.00 | 19.34 | 19.00 | 19.21 | 951,088 | +0.21(+1.10%) |