Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.97 | 17.08 | 16.06 | 16.58 | 2,125,390 | -0.61(-3.55%) |
Jul 30, 2002 | 15.59 | 17.58 | 15.59 | 17.19 | 647,346 | +1.52(+9.70%) |
Jul 29, 2002 | 15.59 | 15.98 | 15.41 | 15.67 | 399,799 | +0.24(+1.56%) |
Jul 26, 2002 | 15.75 | 16.11 | 15.36 | 15.43 | 3,433,014 | -0.32(-2.02%) |
Jul 25, 2002 | 15.34 | 16.04 | 15.28 | 15.75 | 534,811 | +0.41(+2.67%) |
Jul 24, 2002 | 14.39 | 15.39 | 14.02 | 15.34 | 619,482 | +0.89(+6.16%) |
Jul 23, 2002 | 15.56 | 15.58 | 14.37 | 14.45 | 519,724 | -1.25(-7.95%) |
Jul 22, 2002 | 15.80 | 15.82 | 15.20 | 15.69 | 520,648 | -0.06(-0.41%) |
Jul 19, 2002 | 16.22 | 16.22 | 15.49 | 15.76 | 601,470 | -0.98(-5.86%) |
Jul 17, 2002 | 16.76 | 16.89 | 16.44 | 16.74 | 485,548 | +0.70(+4.33%) |
Jul 12, 2002 | 16.15 | 16.32 | 15.88 | 16.04 | 211,522 | -0.10(-0.64%) |
Jul 11, 2002 | 15.95 | 16.23 | 15.43 | 16.15 | 999,576 | +0.23(+1.47%) |
Jul 10, 2002 | 17.08 | 17.08 | 15.72 | 15.91 | 794,981 | -1.22(-7.13%) |
Jul 09, 2002 | 17.49 | 17.49 | 17.14 | 17.14 | 305,430 | -0.35(-2.01%) |
Jul 08, 2002 | 17.47 | 17.49 | 17.47 | 17.49 | 206,288 | -0.12(-0.66%) |
Jul 05, 2002 | 17.38 | 17.70 | 17.38 | 17.60 | 137,320 | +0.25(+1.42%) |
Jul 04, 2002 | 17.44 | 17.47 | 17.14 | 17.36 | 347,150 | +0.00(+0.00%) |
Jul 03, 2002 | 17.44 | 17.47 | 17.14 | 17.36 | 344,840 | -0.13(-0.74%) |
Jul 02, 2002 | 17.86 | 17.86 | 17.28 | 17.49 | 352,230 | -0.42(-2.36%) |
Jul 01, 2002 | 17.99 | 18.19 | 17.86 | 17.91 | 312,666 | -0.08(-0.47%) |
Jun 28, 2002 | 17.57 | 17.99 | 17.54 | 17.99 | 503,714 | +0.57(+3.28%) |
Jun 27, 2002 | 17.27 | 17.47 | 17.21 | 17.42 | 345,764 | +0.22(+1.28%) |
Jun 26, 2002 | 16.94 | 17.20 | 16.70 | 17.20 | 704,768 | +0.26(+1.53%) |
Jun 25, 2002 | 16.84 | 17.28 | 16.80 | 16.94 | 299,734 | -0.40(-2.32%) |
Jun 21, 2002 | 17.45 | 17.67 | 17.28 | 17.34 | 288,188 | -0.23(-1.33%) |
Jun 20, 2002 | 17.80 | 18.07 | 17.57 | 17.58 | 303,583 | -0.21(-1.21%) |
Jun 19, 2002 | 17.95 | 18.12 | 17.79 | 17.79 | 236,000 | -0.18(-0.98%) |
Jun 18, 2002 | 17.64 | 18.15 | 17.64 | 17.97 | 296,193 | +0.36(+2.03%) |
Jun 17, 2002 | 17.34 | 17.64 | 17.25 | 17.61 | 249,239 | +0.40(+2.30%) |
Jun 14, 2002 | 17.54 | 17.65 | 16.89 | 17.21 | 1,308,856 | -0.26(-1.49%) |
Jun 12, 2002 | 17.73 | 17.88 | 17.41 | 17.47 | 284,647 | -0.26(-1.47%) |
Jun 11, 2002 | 17.73 | 18.03 | 17.58 | 17.73 | 456,606 | +0.14(+0.81%) |
Jun 10, 2002 | 17.41 | 17.67 | 17.31 | 17.59 | 272,178 | +0.18(+1.04%) |
Jun 07, 2002 | 17.38 | 17.57 | 17.08 | 17.41 | 729,708 | -0.31(-1.76%) |
Jun 06, 2002 | 18.16 | 18.35 | 17.56 | 17.72 | 1,026,979 | -0.34(-1.87%) |
Jun 05, 2002 | 18.03 | 18.58 | 16.95 | 18.06 | 4,491,245 | -4.74(-20.78%) |
May 31, 2002 | 22.99 | 23.01 | 22.79 | 22.79 | 170,419 | -1.03(-4.33%) |
May 28, 2002 | 23.77 | 23.87 | 23.58 | 23.83 | 166,570 | +0.01(+0.03%) |
May 27, 2002 | 24.29 | 24.36 | 23.77 | 23.82 | 141,323 | +0.00(+0.00%) |
May 24, 2002 | 24.29 | 24.36 | 23.77 | 23.82 | 138,552 | -0.25(-1.03%) |
May 23, 2002 | 23.67 | 24.17 | 23.64 | 24.07 | 163,183 | +0.27(+1.15%) |
May 22, 2002 | 23.25 | 23.80 | 23.25 | 23.79 | 194,434 | +0.56(+2.40%) |
May 21, 2002 | 23.33 | 23.45 | 23.24 | 23.24 | 174,883 | -0.14(-0.58%) |
May 20, 2002 | 23.18 | 23.57 | 23.16 | 23.37 | 137,320 | +0.19(+0.81%) |
May 17, 2002 | 23.42 | 23.42 | 22.85 | 23.18 | 162,106 | -0.23(-1.00%) |
May 16, 2002 | 24.09 | 24.12 | 23.09 | 23.42 | 347,765 | -0.56(-2.33%) |
May 15, 2002 | 24.35 | 24.36 | 23.96 | 23.98 | 135,011 | -0.38(-1.57%) |
May 14, 2002 | 24.30 | 24.55 | 24.16 | 24.36 | 131,778 | +0.14(+0.56%) |
May 13, 2002 | 24.31 | 24.40 | 24.19 | 24.22 | 196,744 | -0.10(-0.40%) |
May 10, 2002 | 24.70 | 24.70 | 24.10 | 24.32 | 115,460 | -0.28(-1.14%) |
May 09, 2002 | 24.90 | 25.03 | 24.55 | 24.60 | 228,611 | -0.31(-1.23%) |
May 08, 2002 | 24.87 | 24.94 | 24.72 | 24.90 | 2,647,886 | +0.09(+0.37%) |
May 07, 2002 | 24.81 | 24.92 | 24.63 | 24.81 | 273,255 | +0.02(+0.08%) |
May 06, 2002 | 24.55 | 25.01 | 24.49 | 24.79 | 282,954 | +0.23(+0.93%) |
May 03, 2002 | 24.42 | 24.59 | 24.28 | 24.57 | 107,300 | +0.19(+0.77%) |
May 02, 2002 | 24.42 | 24.48 | 24.04 | 24.38 | 152,715 | -0.20(-0.82%) |