Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.35 | 16.49 | 16.08 | 16.14 | 13,507 | -0.08(-0.51%) |
Jul 30, 2002 | 15.69 | 16.23 | 15.43 | 16.23 | 17,624 | +0.54(+3.44%) |
Jul 29, 2002 | 15.40 | 15.69 | 15.40 | 15.69 | 53,017 | +0.65(+4.29%) |
Jul 26, 2002 | 15.26 | 15.40 | 15.04 | 15.04 | 21,443 | -0.17(-1.09%) |
Jul 25, 2002 | 15.30 | 15.60 | 15.19 | 15.21 | 39,847 | -0.10(-0.66%) |
Jul 24, 2002 | 15.40 | 15.43 | 15.08 | 15.31 | 24,820 | -0.15(-0.96%) |
Jul 23, 2002 | 16.29 | 16.58 | 15.40 | 15.46 | 25,526 | -1.13(-6.79%) |
Jul 22, 2002 | 18.03 | 18.03 | 16.38 | 16.58 | 25,495 | -1.48(-8.20%) |
Jul 19, 2002 | 18.51 | 18.68 | 18.06 | 18.06 | 32,756 | -0.60(-3.24%) |
Jul 17, 2002 | 19.71 | 20.15 | 18.37 | 18.67 | 18,573 | -2.01(-9.71%) |
Jul 12, 2002 | 20.26 | 21.01 | 20.21 | 20.68 | 13,845 | +0.21(+1.04%) |
Jul 11, 2002 | 21.74 | 21.74 | 20.14 | 20.46 | 34,275 | -0.98(-4.56%) |
Jul 10, 2002 | 21.26 | 22.51 | 21.25 | 21.44 | 36,470 | +0.20(+0.92%) |
Jul 09, 2002 | 21.77 | 21.77 | 21.24 | 21.24 | 41,873 | -0.47(-2.18%) |
Jul 08, 2002 | 21.77 | 21.77 | 21.72 | 21.72 | 8,611 | -0.05(-0.22%) |
Jul 05, 2002 | 20.76 | 21.77 | 20.76 | 21.77 | 6,247 | +0.44(+2.08%) |
Jul 04, 2002 | 21.47 | 21.47 | 20.79 | 21.32 | 21,105 | +0.00(+0.00%) |
Jul 03, 2002 | 21.47 | 21.47 | 20.79 | 21.32 | 21,105 | +0.22(+1.04%) |
Jul 02, 2002 | 21.50 | 21.56 | 21.08 | 21.10 | 12,325 | -0.51(-2.36%) |
Jul 01, 2002 | 22.35 | 22.65 | 21.61 | 21.61 | 57,238 | -0.81(-3.62%) |
Jun 28, 2002 | 21.91 | 22.65 | 21.38 | 22.42 | 219,837 | +0.51(+2.32%) |
Jun 27, 2002 | 22.54 | 22.77 | 21.77 | 21.91 | 60,953 | -0.62(-2.76%) |
Jun 26, 2002 | 21.61 | 22.56 | 21.10 | 22.54 | 36,301 | +1.05(+4.87%) |
Jun 25, 2002 | 21.32 | 21.61 | 21.20 | 21.49 | 6,922 | +0.18(+0.82%) |
Jun 21, 2002 | 21.32 | 21.32 | 21.02 | 21.31 | 27,015 | +0.03(+0.14%) |
Jun 20, 2002 | 20.17 | 21.32 | 20.17 | 21.29 | 7,598 | +0.82(+3.99%) |
Jun 19, 2002 | 21.12 | 21.32 | 20.20 | 20.47 | 28,197 | -0.79(-3.71%) |
Jun 18, 2002 | 20.98 | 21.26 | 20.98 | 21.26 | 17,391 | +0.28(+1.32%) |
Jun 17, 2002 | 20.54 | 20.98 | 20.54 | 20.98 | 18,235 | +0.26(+1.23%) |
Jun 14, 2002 | 20.29 | 20.73 | 20.23 | 20.72 | 19,586 | +0.35(+1.71%) |
Jun 12, 2002 | 19.57 | 20.37 | 19.57 | 20.37 | 29,210 | +0.65(+3.27%) |
Jun 11, 2002 | 19.53 | 19.96 | 19.53 | 19.73 | 14,858 | +0.18(+0.91%) |
Jun 10, 2002 | 19.54 | 19.67 | 19.51 | 19.55 | 192,147 | -0.02(-0.12%) |
Jun 07, 2002 | 19.54 | 19.66 | 19.51 | 19.57 | 5,403 | +0.03(+0.15%) |
Jun 06, 2002 | 19.56 | 19.60 | 19.54 | 19.54 | 22,456 | -0.09(-0.45%) |
Jun 05, 2002 | 19.69 | 19.69 | 19.58 | 19.63 | 4,896 | +0.09(+0.45%) |
May 31, 2002 | 19.49 | 19.63 | 19.27 | 19.54 | 57,914 | +0.30(+1.54%) |
May 28, 2002 | 18.95 | 19.36 | 18.88 | 19.25 | 36,977 | +0.00(+0.00%) |
May 27, 2002 | 19.21 | 19.29 | 18.96 | 19.25 | 45,757 | +0.00(+0.00%) |
May 24, 2002 | 19.21 | 19.29 | 18.96 | 19.25 | 45,757 | -0.08(-0.43%) |
May 23, 2002 | 19.25 | 19.36 | 19.16 | 19.33 | 16,546 | +0.01(+0.06%) |
May 22, 2002 | 19.54 | 19.54 | 19.28 | 19.32 | 8,442 | -0.25(-1.27%) |
May 21, 2002 | 19.54 | 19.63 | 19.44 | 19.57 | 11,481 | +0.02(+0.12%) |
May 20, 2002 | 19.58 | 19.68 | 19.54 | 19.54 | 24,989 | -0.15(-0.75%) |
May 17, 2002 | 19.59 | 19.70 | 19.49 | 19.69 | 7,429 | +0.15(+0.75%) |
May 16, 2002 | 19.69 | 19.82 | 19.53 | 19.54 | 9,793 | -0.36(-1.82%) |
May 15, 2002 | 19.56 | 19.91 | 19.39 | 19.91 | 34,106 | +0.32(+1.63%) |
May 14, 2002 | 19.63 | 19.69 | 18.96 | 19.59 | 25,326 | +0.39(+2.04%) |
May 13, 2002 | 18.83 | 19.80 | 18.66 | 19.20 | 44,575 | +0.57(+3.09%) |
May 10, 2002 | 19.85 | 19.85 | 18.62 | 18.62 | 27,184 | -1.24(-6.26%) |
May 09, 2002 | 21.40 | 21.40 | 19.66 | 19.86 | 33,769 | -1.46(-6.83%) |
May 08, 2002 | 22.54 | 22.55 | 21.24 | 21.32 | 34,275 | -1.01(-4.51%) |
May 07, 2002 | 22.80 | 22.80 | 21.91 | 22.33 | 32,925 | -0.24(-1.05%) |
May 06, 2002 | 22.99 | 22.99 | 22.26 | 22.56 | 42,380 | +0.05(+0.21%) |
May 03, 2002 | 22.95 | 23.01 | 22.51 | 22.52 | 22,625 | -0.41(-1.81%) |
May 02, 2002 | 21.32 | 22.94 | 21.32 | 22.93 | 44,406 | +1.63(+7.68%) |