Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.58 | 17.58 | 16.96 | 17.17 | 237,897 | -0.31(-1.75%) |
Jul 30, 2002 | 17.76 | 17.79 | 16.88 | 17.47 | 254,096 | -0.32(-1.81%) |
Jul 29, 2002 | 16.99 | 17.84 | 16.84 | 17.79 | 250,615 | +1.02(+6.06%) |
Jul 26, 2002 | 17.03 | 17.03 | 16.47 | 16.78 | 308,583 | -0.14(-0.84%) |
Jul 25, 2002 | 16.68 | 17.12 | 16.35 | 16.92 | 430,678 | +0.24(+1.43%) |
Jul 24, 2002 | 15.58 | 16.68 | 15.16 | 16.68 | 355,306 | +1.02(+6.54%) |
Jul 23, 2002 | 15.60 | 15.95 | 15.59 | 15.66 | 475,259 | +0.24(+1.55%) |
Jul 22, 2002 | 15.56 | 15.91 | 15.16 | 15.42 | 535,904 | -0.16(-1.01%) |
Jul 19, 2002 | 16.13 | 16.13 | 15.43 | 15.57 | 371,773 | -0.88(-5.36%) |
Jul 17, 2002 | 16.55 | 17.01 | 16.32 | 16.46 | 236,692 | -0.72(-4.22%) |
Jul 12, 2002 | 17.29 | 17.53 | 17.02 | 17.18 | 132,269 | -0.12(-0.69%) |
Jul 11, 2002 | 17.37 | 17.50 | 16.92 | 17.30 | 187,426 | -0.17(-0.98%) |
Jul 10, 2002 | 17.93 | 18.04 | 17.40 | 17.47 | 239,102 | -0.55(-3.07%) |
Jul 09, 2002 | 18.32 | 18.32 | 18.02 | 18.02 | 227,722 | -0.29(-1.59%) |
Jul 08, 2002 | 18.56 | 18.67 | 18.24 | 18.32 | 156,099 | -0.26(-1.41%) |
Jul 05, 2002 | 17.85 | 18.59 | 17.85 | 18.58 | 131,466 | +0.69(+3.84%) |
Jul 04, 2002 | 18.25 | 18.35 | 17.40 | 17.89 | 239,771 | +0.00(+0.00%) |
Jul 03, 2002 | 18.25 | 18.35 | 17.40 | 17.89 | 239,771 | -0.36(-1.97%) |
Jul 02, 2002 | 18.60 | 18.67 | 18.13 | 18.25 | 193,584 | -0.35(-1.89%) |
Jul 01, 2002 | 18.96 | 19.07 | 18.52 | 18.60 | 264,806 | -0.36(-1.89%) |
Jun 28, 2002 | 18.69 | 18.97 | 18.66 | 18.96 | 267,216 | +0.21(+1.12%) |
Jun 27, 2002 | 18.48 | 18.75 | 18.30 | 18.75 | 316,080 | +0.31(+1.70%) |
Jun 26, 2002 | 18.31 | 18.49 | 18.07 | 18.43 | 776,479 | -0.06(-0.32%) |
Jun 25, 2002 | 18.67 | 18.95 | 18.49 | 18.49 | 164,265 | -0.33(-1.75%) |
Jun 21, 2002 | 19.02 | 19.28 | 18.73 | 18.82 | 522,918 | -0.42(-2.17%) |
Jun 20, 2002 | 19.32 | 19.42 | 19.15 | 19.24 | 208,712 | -0.10(-0.50%) |
Jun 19, 2002 | 19.46 | 19.79 | 19.22 | 19.34 | 125,173 | -0.19(-0.99%) |
Jun 18, 2002 | 19.53 | 19.68 | 19.47 | 19.53 | 121,960 | +0.00(+0.00%) |
Jun 17, 2002 | 19.12 | 19.54 | 19.10 | 19.53 | 170,156 | +0.41(+2.15%) |
Jun 14, 2002 | 19.12 | 19.25 | 18.64 | 19.12 | 192,647 | -0.53(-2.70%) |
Jun 12, 2002 | 19.65 | 19.98 | 19.49 | 19.65 | 221,832 | -0.04(-0.23%) |
Jun 11, 2002 | 19.98 | 20.27 | 19.68 | 19.70 | 179,393 | -0.30(-1.49%) |
Jun 10, 2002 | 19.79 | 20.13 | 19.72 | 20.00 | 161,186 | +0.06(+0.30%) |
Jun 07, 2002 | 19.87 | 20.00 | 19.74 | 19.94 | 210,051 | -0.02(-0.11%) |
Jun 06, 2002 | 20.50 | 20.54 | 19.88 | 19.96 | 214,602 | -0.55(-2.69%) |
Jun 05, 2002 | 20.18 | 20.65 | 20.13 | 20.51 | 107,770 | -0.20(-0.97%) |
May 31, 2002 | 20.54 | 20.94 | 20.46 | 20.71 | 138,695 | -0.15(-0.72%) |
May 28, 2002 | 21.18 | 21.18 | 20.66 | 20.86 | 195,458 | -0.35(-1.66%) |
May 27, 2002 | 21.33 | 21.48 | 21.21 | 21.21 | 1,218,269 | +0.00(+0.00%) |
May 24, 2002 | 21.33 | 21.48 | 21.21 | 21.21 | 159,044 | -0.11(-0.53%) |
May 23, 2002 | 21.13 | 21.33 | 20.89 | 21.33 | 208,846 | +0.25(+1.20%) |
May 22, 2002 | 20.89 | 21.10 | 20.88 | 21.07 | 149,807 | +0.11(+0.53%) |
May 21, 2002 | 20.87 | 21.11 | 20.87 | 20.96 | 204,963 | -0.08(-0.39%) |
May 20, 2002 | 21.03 | 21.09 | 20.92 | 21.04 | 162,792 | -0.04(-0.18%) |
May 17, 2002 | 20.73 | 21.08 | 20.73 | 21.08 | 139,900 | +0.28(+1.33%) |
May 16, 2002 | 20.77 | 20.91 | 20.62 | 20.80 | 244,992 | +0.10(+0.51%) |
May 15, 2002 | 20.80 | 20.92 | 20.58 | 20.70 | 160,115 | -0.02(-0.11%) |
May 14, 2002 | 20.43 | 20.84 | 20.41 | 20.72 | 159,579 | +0.38(+1.87%) |
May 13, 2002 | 20.23 | 20.39 | 20.13 | 20.34 | 175,377 | +0.11(+0.55%) |
May 10, 2002 | 20.47 | 20.53 | 20.13 | 20.23 | 145,924 | -0.31(-1.53%) |
May 09, 2002 | 20.47 | 20.66 | 20.32 | 20.54 | 180,062 | +0.02(+0.11%) |
May 08, 2002 | 20.02 | 20.53 | 20.02 | 20.52 | 241,913 | +0.46(+2.31%) |
May 07, 2002 | 19.93 | 20.12 | 19.79 | 20.06 | 388,373 | +0.04(+0.22%) |
May 06, 2002 | 20.82 | 20.84 | 19.91 | 20.01 | 503,239 | -0.81(-3.88%) |
May 03, 2002 | 21.16 | 21.16 | 20.63 | 20.82 | 266,145 | -0.27(-1.28%) |
May 02, 2002 | 20.88 | 21.18 | 20.73 | 21.09 | 167,344 | +0.32(+1.55%) |