Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.59 | 16.98 | 16.08 | 16.08 | 97,431 | -0.51(-3.07%) |
Jul 30, 2002 | 16.38 | 16.68 | 16.10 | 16.59 | 57,531 | +0.21(+1.26%) |
Jul 29, 2002 | 15.65 | 16.38 | 15.65 | 16.38 | 148,699 | +0.34(+2.15%) |
Jul 26, 2002 | 16.51 | 16.63 | 15.99 | 16.04 | 89,776 | -0.47(-2.87%) |
Jul 25, 2002 | 16.38 | 16.67 | 16.12 | 16.51 | 220,497 | +0.13(+0.79%) |
Jul 24, 2002 | 14.46 | 16.38 | 14.05 | 16.38 | 233,488 | +1.92(+13.30%) |
Jul 23, 2002 | 15.69 | 15.69 | 14.32 | 14.46 | 321,060 | -1.23(-7.86%) |
Jul 22, 2002 | 15.52 | 15.99 | 15.52 | 15.69 | 122,717 | +0.17(+1.11%) |
Jul 19, 2002 | 16.23 | 16.47 | 15.52 | 15.52 | 64,954 | -1.64(-9.55%) |
Jul 17, 2002 | 17.33 | 17.54 | 16.85 | 17.16 | 191,383 | -0.84(-4.69%) |
Jul 12, 2002 | 18.28 | 18.71 | 17.89 | 18.00 | 54,631 | -0.28(-1.51%) |
Jul 11, 2002 | 18.23 | 18.37 | 18.07 | 18.28 | 79,569 | +0.00(+0.00%) |
Jul 10, 2002 | 18.90 | 18.97 | 18.20 | 18.28 | 88,964 | -0.69(-3.64%) |
Jul 09, 2002 | 19.31 | 19.56 | 18.79 | 18.97 | 61,706 | -0.22(-1.12%) |
Jul 08, 2002 | 19.04 | 19.66 | 19.04 | 19.18 | 111,234 | +0.23(+1.23%) |
Jul 05, 2002 | 19.17 | 19.17 | 18.88 | 18.95 | 65,766 | -0.27(-1.39%) |
Jul 04, 2002 | 19.70 | 19.73 | 19.01 | 19.22 | 60,082 | +0.00(+0.00%) |
Jul 03, 2002 | 19.70 | 19.73 | 19.01 | 19.22 | 60,082 | -0.53(-2.66%) |
Jul 02, 2002 | 20.35 | 20.35 | 19.59 | 19.74 | 57,879 | -0.52(-2.55%) |
Jul 01, 2002 | 20.86 | 20.87 | 20.26 | 20.26 | 104,971 | -0.70(-3.33%) |
Jun 28, 2002 | 19.31 | 20.96 | 19.31 | 20.96 | 259,469 | +1.43(+7.33%) |
Jun 27, 2002 | 19.59 | 19.68 | 18.41 | 19.53 | 157,746 | -0.28(-1.39%) |
Jun 26, 2002 | 19.36 | 19.87 | 19.10 | 19.80 | 92,328 | +0.23(+1.19%) |
Jun 25, 2002 | 20.47 | 20.49 | 19.57 | 19.57 | 116,686 | -0.70(-3.45%) |
Jun 21, 2002 | 22.03 | 22.42 | 20.26 | 20.27 | 358,641 | -1.54(-7.07%) |
Jun 20, 2002 | 22.03 | 22.33 | 21.73 | 21.81 | 62,982 | -0.09(-0.43%) |
Jun 19, 2002 | 20.27 | 22.46 | 21.81 | 21.91 | 67,738 | +0.00(+0.00%) |
Jun 18, 2002 | 21.86 | 22.13 | 21.86 | 21.91 | 34,449 | +0.05(+0.24%) |
Jun 17, 2002 | 21.73 | 21.94 | 21.23 | 21.86 | 137,680 | +0.43(+2.01%) |
Jun 14, 2002 | 20.86 | 21.42 | 20.39 | 21.42 | 88,384 | +0.39(+1.84%) |
Jun 12, 2002 | 20.61 | 21.15 | 20.61 | 21.04 | 54,631 | +0.35(+1.71%) |
Jun 11, 2002 | 20.39 | 20.68 | 20.39 | 20.68 | 28,417 | +0.20(+0.97%) |
Jun 10, 2002 | 20.73 | 20.98 | 20.43 | 20.48 | 38,740 | -0.16(-0.79%) |
Jun 07, 2002 | 20.73 | 20.86 | 20.56 | 20.65 | 61,474 | -0.09(-0.42%) |
Jun 06, 2002 | 21.71 | 21.72 | 20.73 | 20.73 | 98,359 | -0.97(-4.45%) |
Jun 05, 2002 | 21.73 | 21.94 | 21.54 | 21.70 | 71,101 | -0.03(-0.12%) |
May 31, 2002 | 22.16 | 22.22 | 21.73 | 21.73 | 113,322 | -0.65(-2.89%) |
May 28, 2002 | 23.11 | 23.11 | 22.07 | 22.37 | 84,788 | -0.69(-2.99%) |
May 27, 2002 | 23.80 | 23.80 | 23.06 | 23.06 | 39,784 | +0.00(+0.00%) |
May 24, 2002 | 23.80 | 23.80 | 23.06 | 23.06 | 38,508 | -0.71(-2.97%) |
May 23, 2002 | 22.72 | 23.82 | 22.59 | 23.77 | 8,745,651 | +1.01(+4.43%) |
May 22, 2002 | 23.03 | 23.03 | 22.63 | 22.76 | 50,339 | -0.27(-1.16%) |
May 21, 2002 | 23.54 | 23.54 | 22.84 | 23.03 | 45,004 | -0.59(-2.52%) |
May 20, 2002 | 23.67 | 23.71 | 23.45 | 23.62 | 35,956 | -0.15(-0.62%) |
May 17, 2002 | 23.62 | 23.81 | 23.61 | 23.77 | 150,787 | +0.15(+0.62%) |
May 16, 2002 | 24.61 | 24.61 | 23.62 | 23.62 | 43,844 | -1.03(-4.20%) |
May 15, 2002 | 24.70 | 24.74 | 24.56 | 24.66 | 36,768 | -0.04(-0.17%) |
May 14, 2002 | 24.17 | 24.92 | 24.17 | 24.70 | 112,974 | +0.57(+2.36%) |
May 13, 2002 | 24.27 | 24.31 | 23.92 | 24.13 | 37,116 | -0.19(-0.78%) |
May 10, 2002 | 25.17 | 25.17 | 24.31 | 24.32 | 131,068 | -0.90(-3.56%) |
May 09, 2002 | 24.74 | 25.27 | 24.53 | 25.22 | 327,555 | +0.52(+2.09%) |
May 08, 2002 | 24.05 | 24.79 | 24.05 | 24.70 | 95,691 | +0.65(+2.69%) |
May 07, 2002 | 23.80 | 24.31 | 23.75 | 24.05 | 75,857 | +0.42(+1.79%) |
May 06, 2002 | 23.97 | 24.08 | 23.62 | 23.63 | 119,353 | -0.34(-1.40%) |
May 03, 2002 | 23.15 | 24.36 | 23.11 | 23.97 | 317,000 | +0.95(+4.12%) |
May 02, 2002 | 22.29 | 23.06 | 22.24 | 23.02 | 46,396 | +0.69(+3.09%) |