Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.72 | 14.89 | 14.40 | 14.44 | 302,020 | +0.03(+0.20%) |
Jul 30, 2002 | 14.51 | 14.54 | 14.20 | 14.41 | 169,426 | -0.25(-1.73%) |
Jul 29, 2002 | 13.87 | 15.03 | 13.77 | 14.66 | 208,382 | +0.79(+5.70%) |
Jul 26, 2002 | 13.77 | 13.89 | 13.77 | 13.87 | 114,603 | +0.11(+0.77%) |
Jul 25, 2002 | 13.52 | 13.94 | 13.20 | 13.77 | 405,999 | +0.35(+2.63%) |
Jul 24, 2002 | 13.06 | 13.45 | 12.77 | 13.41 | 340,410 | +0.35(+2.70%) |
Jul 23, 2002 | 13.06 | 13.29 | 13.02 | 13.06 | 320,436 | -0.04(-0.32%) |
Jul 22, 2002 | 13.41 | 13.69 | 12.95 | 13.10 | 378,517 | -0.05(-0.38%) |
Jul 19, 2002 | 12.53 | 13.50 | 12.39 | 13.15 | 326,952 | +0.44(+3.50%) |
Jul 17, 2002 | 12.56 | 12.78 | 12.56 | 12.71 | 365,626 | -1.01(-7.36%) |
Jul 12, 2002 | 13.98 | 13.98 | 13.62 | 13.72 | 212,207 | -0.23(-1.62%) |
Jul 11, 2002 | 14.05 | 14.05 | 13.59 | 13.94 | 131,886 | -0.11(-0.75%) |
Jul 10, 2002 | 14.47 | 14.68 | 13.87 | 14.05 | 179,909 | -0.42(-2.88%) |
Jul 09, 2002 | 14.47 | 14.68 | 14.39 | 14.46 | 162,201 | -0.01(-0.05%) |
Jul 08, 2002 | 14.26 | 14.82 | 14.23 | 14.47 | 226,940 | +0.07(+0.49%) |
Jul 05, 2002 | 14.12 | 14.44 | 14.12 | 14.40 | 18,132 | +0.35(+2.51%) |
Jul 04, 2002 | 14.34 | 14.34 | 13.91 | 14.05 | 382,483 | +0.00(+0.00%) |
Jul 03, 2002 | 14.34 | 14.34 | 13.91 | 14.05 | 158,234 | -0.29(-2.02%) |
Jul 02, 2002 | 14.79 | 14.79 | 14.33 | 14.34 | 67,005 | -0.49(-3.33%) |
Jul 01, 2002 | 14.89 | 15.21 | 14.82 | 14.83 | 227,223 | -0.06(-0.43%) |
Jun 28, 2002 | 15.35 | 15.51 | 14.86 | 14.89 | 242,098 | -0.42(-2.77%) |
Jun 27, 2002 | 14.97 | 15.32 | 14.97 | 15.32 | 197,616 | +0.39(+2.60%) |
Jun 26, 2002 | 14.82 | 14.93 | 14.41 | 14.93 | 216,457 | +0.04(+0.24%) |
Jun 25, 2002 | 14.58 | 14.94 | 14.54 | 14.89 | 368,742 | +1.02(+7.38%) |
Jun 21, 2002 | 14.22 | 14.40 | 13.69 | 13.87 | 758,451 | -0.18(-1.26%) |
Jun 20, 2002 | 14.08 | 14.27 | 13.91 | 14.05 | 207,391 | +0.04(+0.25%) |
Jun 19, 2002 | 14.12 | 14.13 | 13.94 | 14.01 | 145,202 | -0.18(-1.24%) |
Jun 18, 2002 | 14.74 | 14.75 | 14.17 | 14.19 | 124,519 | -0.51(-3.46%) |
Jun 17, 2002 | 14.75 | 14.89 | 14.65 | 14.70 | 109,220 | -0.06(-0.38%) |
Jun 14, 2002 | 14.47 | 14.75 | 14.41 | 14.75 | 224,107 | -0.32(-2.11%) |
Jun 12, 2002 | 15.60 | 15.60 | 15.02 | 15.07 | 186,708 | -0.71(-4.47%) |
Jun 11, 2002 | 16.24 | 16.37 | 15.62 | 15.78 | 100,579 | -0.46(-2.83%) |
Jun 10, 2002 | 16.24 | 16.34 | 16.12 | 16.24 | 186,567 | +0.14(+0.88%) |
Jun 07, 2002 | 15.92 | 16.24 | 15.92 | 16.09 | 197,616 | +0.00(+0.00%) |
Jun 06, 2002 | 15.88 | 16.22 | 15.81 | 16.09 | 330,919 | +0.28(+1.79%) |
Jun 05, 2002 | 15.60 | 15.95 | 15.57 | 15.81 | 105,537 | +0.42(+2.75%) |
May 31, 2002 | 15.04 | 15.39 | 15.01 | 15.39 | 130,611 | +0.07(+0.46%) |
May 28, 2002 | 15.42 | 15.53 | 15.25 | 15.32 | 98,737 | +0.04(+0.23%) |
May 27, 2002 | 15.18 | 15.57 | 14.89 | 15.28 | 111,345 | +0.00(+0.00%) |
May 24, 2002 | 15.18 | 15.57 | 14.89 | 15.28 | 111,345 | +0.25(+1.64%) |
May 23, 2002 | 15.18 | 15.25 | 14.86 | 15.04 | 55,955 | -0.20(-1.30%) |
May 22, 2002 | 15.14 | 15.64 | 15.04 | 15.23 | 88,962 | +0.16(+1.08%) |
May 21, 2002 | 15.18 | 15.35 | 15.04 | 15.07 | 105,962 | -0.42(-2.73%) |
May 20, 2002 | 15.52 | 15.60 | 15.40 | 15.49 | 72,530 | +0.01(+0.05%) |
May 17, 2002 | 15.49 | 15.57 | 15.35 | 15.49 | 150,868 | +0.20(+1.34%) |
May 16, 2002 | 14.82 | 15.45 | 14.82 | 15.28 | 129,477 | +0.48(+3.24%) |
May 15, 2002 | 14.79 | 14.85 | 14.65 | 14.80 | 11,063,698 | -0.01(-0.05%) |
May 14, 2002 | 14.75 | 14.82 | 14.68 | 14.81 | 101,995 | +0.09(+0.62%) |
May 13, 2002 | 14.61 | 14.72 | 14.58 | 14.72 | 293,237 | +0.07(+0.48%) |
May 10, 2002 | 14.86 | 14.93 | 14.54 | 14.65 | 73,946 | -0.19(-1.28%) |
May 09, 2002 | 14.72 | 14.89 | 14.51 | 14.84 | 307,262 | +0.19(+1.30%) |
May 08, 2002 | 14.26 | 14.72 | 14.26 | 14.65 | 234,873 | +0.39(+2.72%) |
May 07, 2002 | 14.93 | 14.93 | 14.12 | 14.26 | 786,783 | -0.67(-4.49%) |
May 06, 2002 | 15.32 | 15.40 | 14.93 | 14.93 | 390,416 | -0.45(-2.94%) |
May 03, 2002 | 15.42 | 15.46 | 15.32 | 15.38 | 300,887 | +0.03(+0.18%) |
May 02, 2002 | 15.46 | 15.52 | 15.32 | 15.35 | 159,651 | -0.16(-1.05%) |