Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.19 | 19.75 | 18.61 | 18.61 | 18,512 | -1.23(-6.18%) |
Jul 30, 2002 | 20.75 | 20.79 | 19.21 | 19.84 | 47,628 | -0.92(-4.42%) |
Jul 29, 2002 | 20.22 | 20.81 | 20.18 | 20.75 | 78,322 | -0.03(-0.12%) |
Jul 26, 2002 | 20.41 | 20.78 | 20.22 | 20.78 | 10,284 | +0.37(+1.83%) |
Jul 25, 2002 | 19.95 | 20.42 | 19.72 | 20.41 | 53,322 | +0.47(+2.38%) |
Jul 24, 2002 | 19.18 | 19.93 | 18.90 | 19.93 | 55,841 | +0.69(+3.58%) |
Jul 23, 2002 | 19.13 | 19.24 | 19.05 | 19.24 | 47,430 | -0.13(-0.65%) |
Jul 22, 2002 | 19.09 | 19.59 | 19.09 | 19.37 | 19,936 | +0.25(+1.32%) |
Jul 19, 2002 | 19.40 | 19.66 | 19.12 | 19.12 | 13,765 | -0.85(-4.24%) |
Jul 17, 2002 | 19.28 | 19.96 | 18.90 | 19.96 | 22,943 | +1.51(+8.18%) |
Jul 12, 2002 | 18.67 | 19.05 | 18.39 | 18.45 | 37,974 | +0.17(+0.93%) |
Jul 11, 2002 | 19.41 | 19.65 | 18.25 | 18.28 | 13,449 | -1.19(-6.10%) |
Jul 10, 2002 | 20.09 | 20.29 | 19.47 | 19.47 | 24,683 | -0.80(-3.96%) |
Jul 09, 2002 | 20.54 | 20.54 | 20.27 | 20.27 | 16,297 | -0.27(-1.29%) |
Jul 08, 2002 | 20.91 | 20.91 | 20.54 | 20.54 | 25,791 | -0.37(-1.78%) |
Jul 05, 2002 | 19.97 | 20.91 | 19.97 | 20.91 | 8,860 | +0.68(+3.37%) |
Jul 04, 2002 | 20.54 | 20.54 | 20.00 | 20.23 | 9,019 | +0.00(+0.00%) |
Jul 03, 2002 | 20.54 | 20.54 | 20.00 | 20.23 | 9,019 | -0.01(-0.03%) |
Jul 02, 2002 | 20.38 | 20.57 | 20.14 | 20.24 | 17,879 | -0.37(-1.78%) |
Jul 01, 2002 | 20.13 | 20.79 | 20.13 | 20.60 | 32,120 | +0.28(+1.40%) |
Jun 28, 2002 | 20.76 | 20.76 | 20.22 | 20.32 | 76,898 | -0.57(-2.72%) |
Jun 27, 2002 | 20.76 | 20.91 | 19.93 | 20.89 | 29,905 | +0.37(+1.79%) |
Jun 26, 2002 | 19.91 | 20.77 | 19.63 | 20.52 | 32,595 | +0.28(+1.37%) |
Jun 25, 2002 | 20.79 | 20.92 | 20.10 | 20.24 | 28,481 | -0.60(-2.88%) |
Jun 21, 2002 | 20.54 | 21.01 | 20.45 | 20.84 | 113,133 | +0.64(+3.19%) |
Jun 20, 2002 | 19.68 | 20.37 | 19.54 | 20.20 | 60,759 | +0.64(+3.30%) |
Jun 19, 2002 | 21.01 | 21.17 | 19.55 | 19.55 | 42,246 | -1.87(-8.73%) |
Jun 18, 2002 | 21.51 | 21.87 | 21.14 | 21.42 | 40,981 | -0.04(-0.18%) |
Jun 17, 2002 | 20.22 | 21.46 | 20.22 | 21.46 | 37,658 | +1.24(+6.12%) |
Jun 14, 2002 | 19.54 | 20.22 | 18.30 | 20.22 | 57,753 | +0.13(+0.66%) |
Jun 12, 2002 | 19.88 | 20.41 | 19.41 | 20.09 | 52,373 | -0.16(-0.81%) |
Jun 11, 2002 | 21.40 | 21.40 | 20.26 | 20.26 | 31,329 | -0.99(-4.67%) |
Jun 10, 2002 | 21.36 | 21.37 | 21.24 | 21.25 | 31,803 | -0.19(-0.88%) |
Jun 07, 2002 | 21.53 | 21.53 | 21.19 | 21.44 | 45,411 | -0.15(-0.70%) |
Jun 06, 2002 | 21.52 | 21.68 | 21.52 | 21.59 | 42,246 | -0.44(-1.99%) |
Jun 05, 2002 | 22.12 | 22.17 | 21.96 | 22.03 | 32,120 | -0.21(-0.96%) |
May 31, 2002 | 21.42 | 22.75 | 21.31 | 22.24 | 78,955 | +2.07(+10.28%) |
May 28, 2002 | 20.00 | 20.22 | 20.00 | 20.17 | 16,455 | +0.10(+0.50%) |
May 27, 2002 | 20.07 | 20.22 | 19.86 | 20.07 | 22,310 | +0.00(+0.00%) |
May 24, 2002 | 20.07 | 20.22 | 19.86 | 20.07 | 22,310 | -0.06(-0.31%) |
May 23, 2002 | 20.16 | 20.22 | 19.89 | 20.13 | 56,487 | +0.17(+0.86%) |
May 22, 2002 | 19.66 | 20.03 | 19.66 | 19.96 | 41,772 | +0.17(+0.86%) |
May 21, 2002 | 20.22 | 20.29 | 19.69 | 19.79 | 25,632 | -0.43(-2.13%) |
May 20, 2002 | 20.33 | 20.36 | 20.16 | 20.22 | 43,196 | -0.24(-1.17%) |
May 17, 2002 | 20.38 | 20.48 | 20.32 | 20.46 | 17,879 | +0.23(+1.15%) |
May 16, 2002 | 20.41 | 20.41 | 19.97 | 20.22 | 50,474 | -0.28(-1.39%) |
May 15, 2002 | 20.70 | 20.70 | 20.39 | 20.51 | 13,924 | -0.23(-1.12%) |
May 14, 2002 | 20.79 | 20.79 | 20.10 | 20.74 | 28,481 | +0.01(+0.06%) |
May 13, 2002 | 20.73 | 20.86 | 20.58 | 20.73 | 25,158 | +0.00(+0.00%) |
May 10, 2002 | 21.42 | 21.72 | 20.41 | 20.73 | 32,753 | -0.70(-3.24%) |
May 09, 2002 | 21.74 | 21.90 | 21.41 | 21.42 | 10,917 | -0.38(-1.74%) |
May 08, 2002 | 21.82 | 21.98 | 21.70 | 21.80 | 47,943 | +0.02(+0.08%) |
May 07, 2002 | 22.09 | 22.09 | 21.79 | 21.79 | 24,050 | -0.21(-0.94%) |
May 06, 2002 | 21.93 | 22.11 | 21.43 | 21.99 | 25,949 | -0.12(-0.54%) |
May 03, 2002 | 22.12 | 22.12 | 22.08 | 22.11 | 50,949 | -0.01(-0.03%) |
May 02, 2002 | 21.92 | 22.28 | 21.92 | 22.12 | 54,114 | +0.01(+0.06%) |