Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.91 | 17.93 | 17.49 | 17.91 | 34,111 | -0.03(-0.15%) |
Jul 30, 2002 | 17.71 | 18.15 | 17.54 | 17.93 | 31,852 | +0.17(+0.97%) |
Jul 29, 2002 | 17.31 | 17.84 | 17.27 | 17.76 | 40,888 | +0.96(+5.75%) |
Jul 26, 2002 | 16.58 | 16.79 | 16.43 | 16.79 | 42,921 | +0.37(+2.26%) |
Jul 25, 2002 | 16.42 | 16.64 | 16.02 | 16.42 | 67,318 | +0.04(+0.22%) |
Jul 24, 2002 | 15.16 | 16.39 | 15.16 | 16.39 | 33,885 | +0.76(+4.87%) |
Jul 23, 2002 | 15.94 | 16.20 | 15.63 | 15.63 | 17,846 | -0.42(-2.62%) |
Jul 22, 2002 | 16.25 | 16.64 | 15.85 | 16.05 | 72,740 | -0.27(-1.63%) |
Jul 19, 2002 | 16.80 | 16.81 | 16.31 | 16.31 | 21,008 | -1.15(-6.59%) |
Jul 17, 2002 | 17.80 | 17.80 | 17.24 | 17.46 | 17,168 | -0.27(-1.50%) |
Jul 12, 2002 | 17.99 | 18.11 | 17.66 | 17.73 | 8,584 | -0.02(-0.13%) |
Jul 11, 2002 | 17.49 | 17.77 | 17.24 | 17.75 | 83,809 | -0.04(-0.25%) |
Jul 10, 2002 | 18.37 | 18.37 | 17.76 | 17.80 | 10,165 | -0.45(-2.45%) |
Jul 09, 2002 | 18.76 | 18.79 | 18.24 | 18.24 | 813,246 | -0.48(-2.58%) |
Jul 08, 2002 | 18.90 | 18.90 | 18.72 | 18.72 | 7,002 | -0.15(-0.82%) |
Jul 05, 2002 | 18.35 | 18.90 | 18.35 | 18.88 | 17,168 | +0.68(+3.75%) |
Jul 04, 2002 | 18.15 | 18.20 | 17.75 | 18.20 | 21,912 | +0.00(+0.00%) |
Jul 03, 2002 | 18.15 | 18.20 | 17.75 | 18.20 | 21,912 | -0.02(-0.10%) |
Jul 02, 2002 | 18.50 | 18.50 | 18.13 | 18.22 | 42,017 | -0.38(-2.02%) |
Jul 01, 2002 | 19.15 | 19.15 | 18.59 | 18.59 | 26,430 | -0.46(-2.44%) |
Jun 28, 2002 | 19.15 | 19.21 | 18.95 | 19.06 | 9,036 | +0.20(+1.06%) |
Jun 27, 2002 | 18.92 | 18.95 | 18.48 | 18.86 | 22,590 | +0.35(+1.91%) |
Jun 26, 2002 | 18.24 | 18.68 | 18.15 | 18.50 | 34,562 | -0.15(-0.83%) |
Jun 25, 2002 | 19.08 | 19.17 | 18.66 | 18.66 | 56,701 | -0.20(-1.06%) |
Jun 21, 2002 | 19.17 | 19.23 | 18.86 | 18.86 | 12,198 | -0.55(-2.85%) |
Jun 20, 2002 | 19.57 | 19.62 | 19.41 | 19.41 | 26,430 | -0.22(-1.13%) |
Jun 19, 2002 | 19.63 | 19.96 | 19.57 | 19.63 | 31,852 | -0.18(-0.89%) |
Jun 18, 2002 | 19.59 | 19.90 | 19.59 | 19.81 | 16,039 | +0.27(+1.36%) |
Jun 17, 2002 | 19.36 | 19.63 | 19.34 | 19.54 | 43,147 | +0.35(+1.85%) |
Jun 14, 2002 | 18.95 | 19.21 | 18.69 | 19.19 | 18,749 | -0.24(-1.23%) |
Jun 12, 2002 | 19.19 | 19.43 | 19.12 | 19.43 | 35,240 | +0.23(+1.22%) |
Jun 11, 2002 | 19.66 | 19.74 | 19.19 | 19.19 | 25,075 | -0.34(-1.72%) |
Jun 10, 2002 | 19.50 | 19.67 | 19.48 | 19.53 | 72,966 | +0.10(+0.50%) |
Jun 07, 2002 | 18.99 | 19.53 | 18.99 | 19.43 | 28,011 | +0.09(+0.46%) |
Jun 06, 2002 | 19.76 | 19.76 | 19.32 | 19.34 | 50,827 | -0.33(-1.69%) |
Jun 05, 2002 | 19.68 | 19.74 | 19.57 | 19.68 | 8,358 | -0.80(-3.89%) |
May 31, 2002 | 20.43 | 20.49 | 20.43 | 20.47 | 2,710 | +0.02(+0.11%) |
May 28, 2002 | 20.85 | 20.85 | 20.41 | 20.45 | 27,334 | -0.27(-1.28%) |
May 27, 2002 | 20.98 | 20.98 | 20.70 | 20.72 | 22,590 | +0.00(+0.00%) |
May 24, 2002 | 20.98 | 20.98 | 20.70 | 20.72 | 22,590 | -0.20(-0.95%) |
May 23, 2002 | 20.71 | 20.92 | 20.47 | 20.92 | 48,568 | +0.36(+1.74%) |
May 22, 2002 | 20.52 | 20.60 | 20.32 | 20.56 | 13,554 | +0.10(+0.50%) |
May 21, 2002 | 21.07 | 21.07 | 20.46 | 20.46 | 11,295 | -0.35(-1.70%) |
May 20, 2002 | 21.00 | 21.00 | 20.81 | 20.81 | 15,813 | -0.31(-1.45%) |
May 17, 2002 | 20.96 | 21.12 | 20.96 | 21.12 | 18,975 | +0.31(+1.51%) |
May 16, 2002 | 20.81 | 20.87 | 20.73 | 20.80 | 53,990 | +0.17(+0.84%) |
May 15, 2002 | 20.61 | 20.87 | 20.61 | 20.63 | 29,367 | -0.07(-0.34%) |
May 14, 2002 | 20.55 | 20.70 | 20.44 | 20.70 | 7,680 | +0.50(+2.50%) |
May 13, 2002 | 19.94 | 20.23 | 19.94 | 20.19 | 15,587 | +0.21(+1.04%) |
May 10, 2002 | 20.40 | 20.40 | 19.90 | 19.99 | 100,752 | -0.31(-1.53%) |
May 09, 2002 | 20.55 | 20.55 | 20.30 | 20.30 | 22,364 | -0.45(-2.16%) |
May 08, 2002 | 20.26 | 20.74 | 20.23 | 20.74 | 127,408 | +0.93(+4.69%) |
May 07, 2002 | 19.75 | 20.10 | 19.75 | 19.81 | 178,236 | -0.10(-0.49%) |
May 06, 2002 | 20.21 | 20.36 | 19.91 | 19.91 | 22,816 | -0.35(-1.70%) |
May 03, 2002 | 20.38 | 20.42 | 20.15 | 20.26 | 13,554 | -0.15(-0.76%) |
May 02, 2002 | 20.39 | 20.49 | 20.26 | 20.41 | 24,171 | -0.04(-0.17%) |