Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.51 | 17.78 | 17.21 | 17.52 | 153,501 | -0.04(-0.20%) |
Jul 30, 2002 | 17.59 | 17.78 | 17.13 | 17.56 | 209,193 | +0.02(+0.09%) |
Jul 29, 2002 | 16.93 | 17.60 | 16.93 | 17.54 | 181,846 | +0.65(+3.82%) |
Jul 26, 2002 | 16.59 | 17.21 | 16.59 | 16.90 | 250,912 | +0.18(+1.08%) |
Jul 25, 2002 | 16.39 | 16.85 | 16.17 | 16.72 | 275,264 | +0.32(+1.96%) |
Jul 24, 2002 | 15.92 | 16.44 | 15.61 | 16.40 | 400,221 | +0.46(+2.89%) |
Jul 23, 2002 | 16.11 | 16.13 | 15.81 | 15.94 | 322,173 | -0.17(-1.06%) |
Jul 22, 2002 | 16.23 | 17.03 | 16.06 | 16.11 | 293,229 | -0.14(-0.83%) |
Jul 19, 2002 | 16.68 | 16.79 | 16.16 | 16.24 | 337,543 | -1.21(-6.92%) |
Jul 17, 2002 | 17.08 | 17.68 | 17.02 | 17.45 | 270,474 | +0.21(+1.22%) |
Jul 12, 2002 | 17.73 | 17.93 | 17.20 | 17.24 | 125,156 | -0.51(-2.85%) |
Jul 11, 2002 | 17.86 | 17.93 | 17.53 | 17.74 | 165,677 | -0.13(-0.73%) |
Jul 10, 2002 | 18.15 | 18.39 | 17.73 | 17.87 | 163,082 | -0.22(-1.22%) |
Jul 09, 2002 | 18.38 | 18.51 | 18.09 | 18.10 | 114,976 | -0.28(-1.53%) |
Jul 08, 2002 | 18.39 | 18.39 | 18.38 | 18.38 | 156,894 | -0.01(-0.05%) |
Jul 05, 2002 | 18.14 | 18.54 | 18.14 | 18.39 | 72,459 | +0.26(+1.44%) |
Jul 04, 2002 | 18.29 | 18.48 | 18.02 | 18.13 | 241,330 | +0.00(+0.00%) |
Jul 03, 2002 | 18.29 | 18.48 | 18.02 | 18.13 | 239,135 | -0.24(-1.31%) |
Jul 02, 2002 | 18.69 | 18.77 | 18.37 | 18.37 | 148,910 | -0.45(-2.40%) |
Jul 01, 2002 | 18.49 | 18.84 | 18.40 | 18.82 | 224,164 | +0.43(+2.34%) |
Jun 28, 2002 | 18.29 | 18.57 | 18.20 | 18.39 | 254,505 | +0.14(+0.77%) |
Jun 27, 2002 | 18.35 | 18.76 | 18.10 | 18.25 | 319,379 | -0.10(-0.52%) |
Jun 26, 2002 | 17.91 | 18.43 | 17.53 | 18.34 | 351,516 | +0.30(+1.67%) |
Jun 25, 2002 | 18.79 | 18.99 | 18.04 | 18.04 | 344,330 | -1.06(-5.54%) |
Jun 21, 2002 | 19.33 | 19.51 | 19.05 | 19.10 | 243,326 | -0.24(-1.22%) |
Jun 20, 2002 | 19.08 | 19.74 | 18.94 | 19.33 | 280,854 | +0.26(+1.34%) |
Jun 19, 2002 | 19.31 | 19.64 | 19.07 | 19.08 | 217,377 | -0.19(-0.99%) |
Jun 18, 2002 | 19.39 | 19.68 | 19.24 | 19.27 | 291,633 | -0.12(-0.62%) |
Jun 17, 2002 | 19.39 | 19.50 | 18.99 | 19.39 | 291,433 | -0.10(-0.49%) |
Jun 14, 2002 | 19.40 | 19.71 | 19.29 | 19.48 | 215,580 | -0.18(-0.92%) |
Jun 12, 2002 | 20.03 | 20.04 | 19.61 | 19.66 | 193,224 | -0.37(-1.85%) |
Jun 11, 2002 | 19.92 | 20.16 | 19.92 | 20.03 | 167,674 | +0.09(+0.43%) |
Jun 10, 2002 | 20.07 | 20.14 | 19.94 | 19.95 | 160,088 | -0.17(-0.85%) |
Jun 07, 2002 | 19.94 | 20.19 | 19.89 | 20.12 | 111,982 | +0.08(+0.40%) |
Jun 06, 2002 | 20.19 | 20.20 | 19.89 | 20.04 | 144,119 | -0.11(-0.52%) |
Jun 05, 2002 | 20.06 | 20.25 | 19.98 | 20.14 | 142,522 | -0.20(-0.96%) |
May 31, 2002 | 20.33 | 20.59 | 20.19 | 20.34 | 278,259 | +0.17(+0.82%) |
May 28, 2002 | 20.36 | 20.41 | 20.04 | 20.17 | 140,526 | -0.32(-1.54%) |
May 27, 2002 | 20.56 | 20.62 | 20.48 | 20.49 | 160,088 | +0.00(+0.00%) |
May 24, 2002 | 20.56 | 20.62 | 20.48 | 20.49 | 157,693 | -0.12(-0.56%) |
May 23, 2002 | 20.53 | 20.74 | 20.46 | 20.61 | 218,575 | +0.08(+0.39%) |
May 22, 2002 | 20.45 | 20.57 | 20.44 | 20.52 | 108,189 | +0.07(+0.34%) |
May 21, 2002 | 20.56 | 20.59 | 20.41 | 20.45 | 136,734 | -0.14(-0.68%) |
May 20, 2002 | 20.89 | 20.90 | 20.55 | 20.59 | 137,532 | -0.32(-1.51%) |
May 17, 2002 | 20.95 | 20.95 | 20.68 | 20.91 | 124,557 | -0.04(-0.17%) |
May 16, 2002 | 20.92 | 21.08 | 20.91 | 20.95 | 174,460 | +0.06(+0.29%) |
May 15, 2002 | 21.34 | 21.34 | 20.82 | 20.89 | 325,766 | -0.41(-1.91%) |
May 14, 2002 | 21.44 | 21.62 | 21.07 | 21.29 | 271,073 | -0.25(-1.16%) |
May 13, 2002 | 21.41 | 21.63 | 21.38 | 21.54 | 153,900 | +0.14(+0.63%) |
May 10, 2002 | 21.53 | 21.57 | 21.30 | 21.41 | 127,152 | -0.06(-0.28%) |
May 09, 2002 | 21.34 | 21.64 | 21.29 | 21.47 | 231,350 | +0.22(+1.01%) |
May 08, 2002 | 21.49 | 21.56 | 21.14 | 21.25 | 406,409 | -0.29(-1.33%) |
May 07, 2002 | 21.37 | 21.79 | 21.32 | 21.54 | 371,877 | +0.17(+0.80%) |
May 06, 2002 | 21.22 | 21.58 | 21.18 | 21.37 | 364,092 | +0.07(+0.33%) |
May 03, 2002 | 21.50 | 21.50 | 21.30 | 21.30 | 205,999 | -0.08(-0.38%) |
May 02, 2002 | 21.42 | 21.42 | 21.26 | 21.38 | 285,445 | +0.02(+0.07%) |