Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.00 | 18.43 | 17.74 | 17.74 | 146,273 | -0.71(-3.86%) |
Jul 30, 2002 | 18.94 | 18.94 | 18.39 | 18.45 | 74,603 | -0.47(-2.50%) |
Jul 29, 2002 | 18.22 | 18.94 | 18.22 | 18.92 | 157,548 | +0.80(+4.39%) |
Jul 26, 2002 | 17.25 | 18.22 | 17.20 | 18.13 | 116,925 | +0.87(+5.07%) |
Jul 25, 2002 | 17.16 | 17.77 | 16.80 | 17.25 | 142,102 | +0.03(+0.19%) |
Jul 24, 2002 | 15.84 | 17.22 | 15.14 | 17.22 | 164,653 | +1.33(+8.35%) |
Jul 23, 2002 | 16.54 | 16.54 | 15.89 | 15.89 | 74,912 | -0.62(-3.73%) |
Jul 22, 2002 | 16.70 | 16.83 | 16.20 | 16.51 | 104,723 | -0.26(-1.54%) |
Jul 19, 2002 | 16.93 | 16.93 | 16.51 | 16.77 | 128,201 | -0.21(-1.26%) |
Jul 17, 2002 | 16.96 | 17.09 | 16.77 | 16.98 | 228,136 | -0.50(-2.85%) |
Jul 12, 2002 | 17.80 | 17.83 | 17.47 | 17.48 | 193,537 | -0.32(-1.82%) |
Jul 11, 2002 | 18.34 | 18.35 | 17.68 | 17.80 | 104,723 | -0.56(-3.03%) |
Jul 10, 2002 | 18.45 | 18.71 | 18.32 | 18.36 | 61,783 | -0.06(-0.35%) |
Jul 09, 2002 | 18.72 | 18.72 | 18.43 | 18.43 | 78,619 | -0.29(-1.56%) |
Jul 08, 2002 | 18.61 | 18.72 | 18.61 | 18.72 | 75,839 | +0.10(+0.56%) |
Jul 05, 2002 | 18.29 | 18.61 | 18.28 | 18.61 | 34,753 | +0.36(+1.95%) |
Jul 04, 2002 | 18.26 | 18.65 | 18.03 | 18.26 | 75,376 | +0.00(+0.00%) |
Jul 03, 2002 | 18.26 | 18.65 | 18.03 | 18.26 | 75,376 | -0.04(-0.21%) |
Jul 02, 2002 | 18.65 | 18.84 | 18.30 | 18.30 | 97,309 | -0.36(-1.91%) |
Jul 01, 2002 | 19.10 | 19.10 | 18.65 | 18.65 | 80,318 | -0.41(-2.17%) |
Jun 28, 2002 | 19.51 | 20.13 | 19.07 | 19.07 | 270,767 | -0.45(-2.29%) |
Jun 27, 2002 | 19.33 | 19.83 | 19.33 | 19.51 | 117,389 | +0.25(+1.28%) |
Jun 26, 2002 | 19.10 | 19.34 | 18.83 | 19.27 | 96,228 | +0.01(+0.03%) |
Jun 25, 2002 | 19.00 | 19.65 | 19.00 | 19.26 | 172,840 | +0.42(+2.23%) |
Jun 21, 2002 | 19.68 | 19.69 | 19.07 | 18.84 | 360,663 | -0.91(-4.59%) |
Jun 20, 2002 | 19.97 | 20.01 | 19.29 | 19.75 | 373,946 | -1.22(-5.84%) |
Jun 19, 2002 | 21.11 | 21.47 | 20.96 | 20.97 | 115,381 | -0.14(-0.64%) |
Jun 18, 2002 | 21.40 | 21.59 | 21.07 | 21.11 | 28,883 | -0.30(-1.39%) |
Jun 17, 2002 | 20.85 | 21.40 | 20.85 | 21.40 | 26,412 | +0.56(+2.67%) |
Jun 14, 2002 | 20.82 | 20.88 | 20.56 | 20.85 | 50,353 | -0.54(-2.54%) |
Jun 12, 2002 | 21.46 | 21.51 | 21.29 | 21.39 | 34,444 | -0.09(-0.42%) |
Jun 11, 2002 | 21.43 | 21.66 | 21.40 | 21.48 | 49,118 | +0.01(+0.03%) |
Jun 10, 2002 | 21.18 | 21.51 | 21.18 | 21.47 | 68,116 | +0.34(+1.59%) |
Jun 07, 2002 | 20.83 | 21.17 | 20.56 | 21.14 | 71,978 | +0.27(+1.27%) |
Jun 06, 2002 | 21.20 | 21.28 | 20.86 | 20.87 | 57,458 | -0.37(-1.74%) |
Jun 05, 2002 | 21.30 | 21.33 | 21.13 | 21.24 | 62,401 | -0.84(-3.78%) |
May 31, 2002 | 22.18 | 22.24 | 21.99 | 22.08 | 52,516 | +0.47(+2.16%) |
May 28, 2002 | 21.85 | 21.86 | 21.30 | 21.61 | 54,369 | -0.28(-1.27%) |
May 27, 2002 | 21.56 | 22.11 | 21.31 | 21.89 | 153,069 | +0.00(+0.00%) |
May 24, 2002 | 21.56 | 22.11 | 21.31 | 21.89 | 151,524 | +0.33(+1.53%) |
May 23, 2002 | 21.40 | 21.62 | 21.27 | 21.56 | 111,210 | +0.19(+0.91%) |
May 22, 2002 | 21.53 | 21.53 | 21.27 | 21.36 | 355,256 | -0.20(-0.93%) |
May 21, 2002 | 21.69 | 21.75 | 21.24 | 21.57 | 76,611 | -0.12(-0.57%) |
May 20, 2002 | 22.04 | 22.09 | 21.62 | 21.69 | 85,879 | -0.39(-1.76%) |
May 17, 2002 | 22.45 | 22.51 | 21.95 | 22.08 | 43,094 | -0.37(-1.64%) |
May 16, 2002 | 22.66 | 22.73 | 22.43 | 22.45 | 93,293 | -0.23(-1.03%) |
May 15, 2002 | 22.74 | 22.96 | 22.61 | 22.68 | 92,521 | -0.01(-0.06%) |
May 14, 2002 | 21.75 | 22.69 | 21.69 | 22.69 | 124,339 | +0.97(+4.47%) |
May 13, 2002 | 21.69 | 21.95 | 21.69 | 21.72 | 100,707 | +0.03(+0.12%) |
May 10, 2002 | 21.46 | 21.75 | 21.44 | 21.70 | 97,000 | +0.20(+0.93%) |
May 09, 2002 | 21.72 | 21.75 | 21.49 | 21.49 | 205,431 | -0.25(-1.13%) |
May 08, 2002 | 21.69 | 21.75 | 21.66 | 21.74 | 134,379 | +0.05(+0.24%) |
May 07, 2002 | 21.69 | 21.80 | 21.62 | 21.69 | 146,582 | -0.01(-0.03%) |
May 06, 2002 | 22.16 | 22.56 | 21.69 | 21.70 | 121,096 | -0.47(-2.10%) |
May 03, 2002 | 22.37 | 22.40 | 22.01 | 22.16 | 99,471 | -0.30(-1.33%) |
May 02, 2002 | 22.76 | 22.76 | 22.35 | 22.46 | 432,486 | -0.36(-1.59%) |