Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.96 | 15.08 | 14.76 | 15.08 | 161,904 | +0.23(+1.58%) |
Jul 30, 2002 | 14.95 | 15.01 | 14.64 | 14.84 | 158,659 | +0.04(+0.24%) |
Jul 29, 2002 | 14.64 | 14.93 | 14.63 | 14.81 | 136,970 | +0.17(+1.16%) |
Jul 26, 2002 | 14.51 | 14.64 | 14.51 | 14.64 | 102,812 | +0.25(+1.71%) |
Jul 25, 2002 | 14.05 | 14.46 | 13.91 | 14.39 | 84,368 | +0.46(+3.28%) |
Jul 24, 2002 | 13.87 | 13.94 | 13.03 | 13.94 | 239,953 | +0.06(+0.46%) |
Jul 23, 2002 | 14.37 | 14.41 | 13.73 | 13.87 | 2,305,605 | -0.50(-3.50%) |
Jul 22, 2002 | 14.73 | 14.73 | 13.70 | 14.37 | 171,297 | -0.56(-3.73%) |
Jul 19, 2002 | 14.96 | 15.04 | 14.81 | 14.93 | 111,693 | -0.41(-2.67%) |
Jul 17, 2002 | 15.43 | 15.56 | 15.14 | 15.34 | 60,287 | +0.23(+1.55%) |
Jul 12, 2002 | 15.17 | 15.31 | 15.06 | 15.11 | 66,947 | +0.00(+0.00%) |
Jul 11, 2002 | 15.43 | 15.43 | 14.93 | 15.11 | 70,192 | -0.35(-2.27%) |
Jul 10, 2002 | 15.58 | 15.61 | 15.34 | 15.46 | 71,900 | -0.09(-0.56%) |
Jul 09, 2002 | 15.56 | 15.56 | 15.55 | 15.55 | 48,332 | -0.02(-0.11%) |
Jul 08, 2002 | 15.60 | 15.60 | 15.56 | 15.56 | 38,426 | -0.04(-0.26%) |
Jul 05, 2002 | 15.58 | 15.75 | 15.49 | 15.60 | 31,082 | +0.03(+0.19%) |
Jul 04, 2002 | 15.69 | 15.72 | 15.52 | 15.58 | 59,774 | +0.00(+0.00%) |
Jul 03, 2002 | 15.69 | 15.72 | 15.52 | 15.58 | 59,774 | -0.08(-0.49%) |
Jul 02, 2002 | 15.72 | 15.75 | 15.46 | 15.65 | 51,918 | -0.02(-0.15%) |
Jul 01, 2002 | 15.69 | 15.69 | 15.43 | 15.67 | 115,621 | +0.01(+0.07%) |
Jun 28, 2002 | 15.74 | 15.82 | 15.66 | 15.66 | 172,835 | -0.01(-0.04%) |
Jun 27, 2002 | 15.48 | 15.72 | 15.45 | 15.67 | 94,956 | +0.12(+0.79%) |
Jun 26, 2002 | 15.56 | 15.59 | 15.42 | 15.55 | 71,388 | -0.05(-0.30%) |
Jun 25, 2002 | 15.50 | 15.63 | 15.50 | 15.59 | 75,828 | +0.05(+0.30%) |
Jun 21, 2002 | 15.62 | 15.65 | 15.60 | 15.55 | 84,197 | +0.00(+0.00%) |
Jun 20, 2002 | 15.40 | 15.63 | 15.37 | 15.55 | 130,309 | +0.12(+0.76%) |
Jun 19, 2002 | 15.19 | 15.43 | 15.14 | 15.43 | 154,219 | +0.22(+1.42%) |
Jun 18, 2002 | 15.22 | 15.36 | 15.14 | 15.21 | 60,628 | -0.01(-0.08%) |
Jun 17, 2002 | 15.28 | 15.40 | 15.14 | 15.22 | 65,410 | -0.01(-0.04%) |
Jun 14, 2002 | 15.08 | 15.25 | 15.02 | 15.23 | 55,676 | +0.04(+0.23%) |
Jun 12, 2002 | 15.11 | 15.22 | 15.10 | 15.19 | 84,880 | +0.12(+0.78%) |
Jun 11, 2002 | 15.05 | 15.18 | 15.01 | 15.08 | 79,073 | +0.00(+0.00%) |
Jun 10, 2002 | 15.24 | 15.24 | 14.97 | 15.08 | 54,309 | -0.10(-0.66%) |
Jun 07, 2002 | 15.17 | 15.23 | 14.94 | 15.18 | 90,345 | +0.06(+0.39%) |
Jun 06, 2002 | 15.22 | 15.24 | 15.08 | 15.12 | 58,067 | -0.05(-0.35%) |
Jun 05, 2002 | 15.49 | 15.49 | 15.00 | 15.17 | 114,938 | -0.06(-0.42%) |
May 31, 2002 | 15.49 | 15.74 | 15.24 | 15.24 | 86,759 | +0.19(+1.25%) |
May 28, 2002 | 15.11 | 15.14 | 15.02 | 15.05 | 50,894 | -0.03(-0.19%) |
May 27, 2002 | 15.12 | 15.22 | 14.99 | 15.08 | 94,956 | +0.00(+0.00%) |
May 24, 2002 | 15.12 | 15.22 | 14.99 | 15.08 | 94,956 | -0.06(-0.39%) |
May 23, 2002 | 15.05 | 15.22 | 15.01 | 15.14 | 69,680 | +0.06(+0.39%) |
May 22, 2002 | 15.02 | 15.08 | 14.97 | 15.08 | 122,453 | +0.04(+0.27%) |
May 21, 2002 | 15.11 | 15.12 | 15.01 | 15.04 | 51,918 | -0.10(-0.66%) |
May 20, 2002 | 15.19 | 15.22 | 15.03 | 15.14 | 29,545 | -0.06(-0.39%) |
May 17, 2002 | 15.11 | 15.22 | 15.11 | 15.19 | 55,676 | +0.12(+0.78%) |
May 16, 2002 | 15.05 | 15.15 | 15.04 | 15.08 | 32,449 | +0.00(+0.00%) |
May 15, 2002 | 15.14 | 15.14 | 15.02 | 15.08 | 74,804 | -0.08(-0.54%) |
May 14, 2002 | 15.05 | 15.18 | 15.01 | 15.16 | 38,255 | +0.06(+0.43%) |
May 13, 2002 | 15.03 | 15.18 | 15.00 | 15.10 | 49,698 | +0.02(+0.12%) |
May 10, 2002 | 15.20 | 15.20 | 14.94 | 15.08 | 119,720 | -0.04(-0.23%) |
May 09, 2002 | 15.15 | 15.21 | 15.08 | 15.11 | 47,307 | -0.13(-0.85%) |
May 08, 2002 | 15.34 | 15.45 | 15.11 | 15.24 | 614,828 | -0.10(-0.65%) |
May 07, 2002 | 15.33 | 15.38 | 15.15 | 15.34 | 53,455 | -0.06(-0.38%) |
May 06, 2002 | 15.36 | 15.40 | 15.36 | 15.40 | 49,186 | +0.04(+0.23%) |
May 03, 2002 | 15.34 | 15.46 | 15.34 | 15.36 | 31,082 | +0.08(+0.54%) |
May 02, 2002 | 15.50 | 15.58 | 15.14 | 15.28 | 159,855 | -0.26(-1.69%) |