Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.60 | 16.79 | 16.16 | 16.29 | 302,637 | -0.31(-1.87%) |
Jul 30, 2002 | 15.90 | 16.92 | 15.67 | 16.60 | 302,525 | +0.70(+4.41%) |
Jul 29, 2002 | 15.37 | 16.09 | 15.18 | 15.90 | 227,090 | +0.64(+4.19%) |
Jul 26, 2002 | 15.63 | 15.85 | 14.92 | 15.26 | 181,154 | +0.00(+0.00%) |
Jul 25, 2002 | 15.72 | 15.81 | 14.74 | 15.26 | 412,524 | -0.55(-3.48%) |
Jul 24, 2002 | 15.47 | 15.85 | 14.21 | 15.81 | 586,810 | +0.34(+2.18%) |
Jul 23, 2002 | 16.43 | 16.46 | 15.47 | 15.47 | 339,228 | -0.74(-4.55%) |
Jul 22, 2002 | 16.70 | 16.80 | 15.54 | 16.21 | 587,148 | -0.49(-2.93%) |
Jul 19, 2002 | 16.43 | 16.85 | 16.08 | 16.70 | 709,307 | -0.11(-0.63%) |
Jul 17, 2002 | 15.99 | 16.96 | 15.85 | 16.80 | 1,118,791 | +2.33(+16.07%) |
Jul 12, 2002 | 14.66 | 14.92 | 14.48 | 14.48 | 151,431 | -0.03(-0.18%) |
Jul 11, 2002 | 14.43 | 14.66 | 14.02 | 14.50 | 241,164 | +0.03(+0.18%) |
Jul 10, 2002 | 14.70 | 14.70 | 14.35 | 14.48 | 362,309 | -0.13(-0.91%) |
Jul 09, 2002 | 14.57 | 14.61 | 14.57 | 14.61 | 331,009 | +0.04(+0.30%) |
Jul 08, 2002 | 15.47 | 15.47 | 14.57 | 14.57 | 316,598 | -0.91(-5.86%) |
Jul 05, 2002 | 14.61 | 15.56 | 14.61 | 15.47 | 150,530 | +1.31(+9.22%) |
Jul 04, 2002 | 15.05 | 15.05 | 13.55 | 14.17 | 1,106,406 | +0.00(+0.00%) |
Jul 03, 2002 | 15.05 | 15.05 | 13.55 | 14.17 | 1,104,267 | -0.92(-6.12%) |
Jul 02, 2002 | 15.57 | 15.69 | 15.07 | 15.09 | 181,605 | -0.48(-3.08%) |
Jul 01, 2002 | 16.61 | 16.64 | 15.50 | 15.57 | 482,666 | -1.31(-7.79%) |
Jun 28, 2002 | 16.19 | 17.45 | 16.09 | 16.88 | 551,007 | +0.84(+5.26%) |
Jun 27, 2002 | 15.81 | 16.32 | 15.32 | 16.04 | 502,482 | +0.32(+2.03%) |
Jun 26, 2002 | 15.50 | 15.82 | 14.88 | 15.72 | 627,342 | +0.13(+0.86%) |
Jun 25, 2002 | 16.08 | 16.30 | 15.50 | 15.59 | 376,270 | -0.46(-2.88%) |
Jun 21, 2002 | 17.10 | 17.22 | 15.98 | 16.05 | 910,164 | -1.32(-7.62%) |
Jun 20, 2002 | 18.12 | 18.21 | 17.36 | 17.37 | 201,645 | -0.89(-4.86%) |
Jun 19, 2002 | 17.85 | 18.42 | 17.76 | 18.26 | 240,939 | +0.31(+1.73%) |
Jun 18, 2002 | 17.79 | 18.49 | 17.79 | 17.95 | 149,517 | +0.16(+0.90%) |
Jun 17, 2002 | 17.81 | 18.21 | 17.72 | 17.79 | 336,526 | +0.17(+0.96%) |
Jun 14, 2002 | 17.68 | 18.03 | 16.80 | 17.62 | 623,965 | -1.00(-5.39%) |
Jun 12, 2002 | 18.12 | 18.66 | 17.99 | 18.63 | 206,599 | +0.46(+2.54%) |
Jun 11, 2002 | 19.36 | 19.45 | 18.06 | 18.16 | 304,664 | -1.02(-5.32%) |
Jun 10, 2002 | 19.18 | 19.43 | 19.05 | 19.18 | 145,576 | +0.05(+0.28%) |
Jun 07, 2002 | 18.61 | 19.15 | 18.52 | 19.13 | 90,070 | +0.41(+2.18%) |
Jun 06, 2002 | 19.18 | 19.18 | 18.72 | 18.72 | 1,193,437 | -0.57(-2.95%) |
Jun 05, 2002 | 19.25 | 19.41 | 19.01 | 19.29 | 162,802 | -0.84(-4.19%) |
May 31, 2002 | 20.46 | 20.68 | 20.04 | 20.14 | 289,127 | -0.44(-2.12%) |
May 28, 2002 | 20.61 | 20.72 | 20.15 | 20.57 | 169,333 | -0.04(-0.17%) |
May 27, 2002 | 20.69 | 20.74 | 20.51 | 20.61 | 166,856 | +0.00(+0.00%) |
May 24, 2002 | 20.69 | 20.74 | 20.51 | 20.61 | 2,533,239 | -0.09(-0.43%) |
May 23, 2002 | 20.61 | 20.74 | 20.52 | 20.69 | 620,137 | +0.09(+0.43%) |
May 22, 2002 | 20.56 | 20.75 | 20.05 | 20.61 | 284,623 | +0.04(+0.22%) |
May 21, 2002 | 20.53 | 20.65 | 20.30 | 20.56 | 225,964 | +0.04(+0.17%) |
May 20, 2002 | 20.88 | 20.92 | 20.30 | 20.53 | 229,792 | -0.47(-2.24%) |
May 17, 2002 | 20.88 | 21.01 | 20.61 | 21.00 | 183,744 | +0.30(+1.46%) |
May 16, 2002 | 20.43 | 20.87 | 20.23 | 20.69 | 363,210 | +0.23(+1.13%) |
May 15, 2002 | 19.97 | 21.00 | 19.88 | 20.46 | 575,214 | +0.50(+2.49%) |
May 14, 2002 | 18.87 | 20.07 | 18.87 | 19.97 | 310,068 | +1.27(+6.79%) |
May 13, 2002 | 18.30 | 18.70 | 18.27 | 18.70 | 212,904 | +0.60(+3.29%) |
May 10, 2002 | 18.65 | 18.65 | 17.94 | 18.10 | 199,844 | -0.55(-2.95%) |
May 09, 2002 | 18.79 | 18.83 | 18.56 | 18.65 | 346,322 | -0.13(-0.71%) |
May 08, 2002 | 18.16 | 19.01 | 18.16 | 18.79 | 365,349 | +0.84(+4.70%) |
May 07, 2002 | 18.20 | 18.34 | 17.83 | 17.94 | 162,014 | -0.25(-1.37%) |
May 06, 2002 | 19.01 | 19.05 | 18.54 | 18.19 | 172,260 | -0.84(-4.43%) |
May 03, 2002 | 19.24 | 19.45 | 18.96 | 19.03 | 167,531 | -0.20(-1.06%) |
May 02, 2002 | 19.05 | 19.36 | 19.03 | 19.24 | 272,576 | +0.19(+0.98%) |