Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.86 | 18.96 | 18.57 | 18.96 | 33,946 | +0.08(+0.41%) |
Jul 30, 2002 | 18.90 | 19.12 | 18.78 | 18.88 | 34,190 | -0.38(-1.98%) |
Jul 29, 2002 | 18.51 | 19.26 | 18.43 | 19.26 | 44,936 | +1.34(+7.47%) |
Jul 26, 2002 | 17.89 | 18.01 | 17.83 | 17.92 | 14,653 | -0.23(-1.26%) |
Jul 25, 2002 | 17.85 | 18.20 | 17.81 | 18.15 | 43,715 | +0.01(+0.07%) |
Jul 24, 2002 | 16.73 | 18.18 | 16.73 | 18.14 | 157,765 | +0.82(+4.75%) |
Jul 23, 2002 | 18.14 | 18.16 | 17.18 | 17.32 | 145,310 | -1.26(-6.79%) |
Jul 22, 2002 | 18.84 | 19.02 | 18.37 | 18.58 | 139,937 | -0.75(-3.86%) |
Jul 19, 2002 | 19.88 | 19.92 | 19.32 | 19.32 | 28,817 | -0.88(-4.34%) |
Jul 17, 2002 | 20.32 | 20.35 | 20.01 | 20.20 | 374,632 | +0.14(+0.71%) |
Jul 12, 2002 | 20.53 | 20.55 | 19.88 | 20.06 | 30,527 | -0.36(-1.76%) |
Jul 11, 2002 | 20.21 | 20.55 | 19.97 | 20.42 | 68,869 | -0.02(-0.10%) |
Jul 10, 2002 | 21.19 | 21.19 | 20.44 | 20.44 | 14,897 | -1.08(-5.01%) |
Jul 09, 2002 | 21.72 | 21.76 | 21.50 | 21.51 | 38,342 | -0.35(-1.59%) |
Jul 08, 2002 | 21.76 | 21.90 | 21.71 | 21.86 | 151,171 | +0.20(+0.95%) |
Jul 05, 2002 | 21.35 | 21.68 | 21.35 | 21.66 | 12,699 | +1.03(+5.00%) |
Jul 04, 2002 | 20.49 | 20.67 | 20.35 | 20.62 | 35,900 | +0.00(+0.00%) |
Jul 03, 2002 | 20.49 | 20.67 | 20.35 | 20.62 | 35,900 | -0.22(-1.04%) |
Jul 02, 2002 | 21.35 | 21.35 | 20.84 | 20.84 | 38,586 | -0.70(-3.25%) |
Jul 01, 2002 | 21.87 | 21.92 | 21.54 | 21.54 | 41,761 | -0.01(-0.06%) |
Jun 28, 2002 | 21.68 | 21.72 | 21.42 | 21.55 | 91,093 | +0.34(+1.62%) |
Jun 27, 2002 | 21.21 | 21.37 | 21.01 | 21.21 | 27,352 | +0.25(+1.21%) |
Jun 26, 2002 | 20.51 | 20.96 | 20.47 | 20.96 | 62,764 | +0.24(+1.15%) |
Jun 25, 2002 | 20.80 | 20.96 | 20.72 | 20.72 | 25,887 | -0.10(-0.49%) |
Jun 21, 2002 | 20.93 | 21.07 | 20.82 | 20.82 | 239,090 | -0.06(-0.29%) |
Jun 20, 2002 | 20.84 | 20.94 | 20.82 | 20.88 | 30,283 | -0.16(-0.78%) |
Jun 19, 2002 | 21.13 | 21.23 | 21.05 | 21.05 | 170,953 | -0.41(-1.91%) |
Jun 18, 2002 | 21.29 | 21.49 | 21.21 | 21.46 | 104,769 | +0.18(+0.85%) |
Jun 17, 2002 | 20.94 | 21.35 | 20.94 | 21.28 | 2,320,081 | +0.44(+2.12%) |
Jun 14, 2002 | 20.59 | 20.85 | 20.43 | 20.83 | 28,329 | -0.74(-3.44%) |
Jun 12, 2002 | 21.42 | 21.66 | 21.33 | 21.57 | 47,134 | -0.08(-0.38%) |
Jun 11, 2002 | 21.91 | 22.05 | 21.64 | 21.66 | 93,780 | -0.02(-0.11%) |
Jun 10, 2002 | 21.70 | 21.78 | 21.60 | 21.68 | 21,247 | +0.03(+0.15%) |
Jun 07, 2002 | 21.44 | 21.78 | 21.34 | 21.65 | 41,273 | -0.32(-1.44%) |
Jun 06, 2002 | 22.10 | 22.10 | 21.92 | 21.96 | 25,154 | +0.04(+0.19%) |
Jun 05, 2002 | 21.93 | 21.94 | 21.76 | 21.92 | 22,223 | -0.41(-1.85%) |
May 31, 2002 | 22.46 | 22.62 | 22.34 | 22.34 | 86,942 | -0.33(-1.45%) |
May 28, 2002 | 22.68 | 22.79 | 22.56 | 22.66 | 41,273 | +0.23(+1.04%) |
May 27, 2002 | 22.38 | 22.56 | 22.36 | 22.43 | 390,750 | +0.00(+0.00%) |
May 24, 2002 | 22.38 | 22.56 | 22.36 | 22.43 | 16,118 | -0.33(-1.46%) |
May 23, 2002 | 22.53 | 22.76 | 22.42 | 22.76 | 39,075 | +0.12(+0.54%) |
May 22, 2002 | 22.60 | 22.68 | 22.60 | 22.64 | 11,478 | +0.04(+0.18%) |
May 21, 2002 | 22.87 | 22.89 | 22.52 | 22.60 | 62,031 | -0.27(-1.18%) |
May 20, 2002 | 22.95 | 22.95 | 22.71 | 22.87 | 29,550 | -0.24(-1.05%) |
May 17, 2002 | 23.19 | 23.21 | 22.95 | 23.11 | 75,219 | +0.19(+0.84%) |
May 16, 2002 | 22.87 | 22.95 | 22.77 | 22.92 | 26,131 | +0.03(+0.14%) |
May 15, 2002 | 22.66 | 22.99 | 22.66 | 22.89 | 19,049 | +0.08(+0.36%) |
May 14, 2002 | 22.68 | 22.80 | 22.46 | 22.80 | 23,689 | +0.28(+1.24%) |
May 13, 2002 | 22.34 | 22.60 | 22.26 | 22.52 | 34,434 | +0.44(+1.98%) |
May 10, 2002 | 22.25 | 22.39 | 22.09 | 22.09 | 3,223,692 | -0.37(-1.66%) |
May 09, 2002 | 22.50 | 22.51 | 22.34 | 22.46 | 6,276,431 | -0.16(-0.72%) |
May 08, 2002 | 22.47 | 22.64 | 22.38 | 22.62 | 15,630 | +0.39(+1.77%) |
May 07, 2002 | 22.19 | 22.33 | 22.07 | 22.23 | 83,034 | +0.08(+0.37%) |
May 06, 2002 | 22.33 | 22.43 | 22.11 | 22.15 | 10,012 | -0.25(-1.12%) |
May 03, 2002 | 22.32 | 22.46 | 22.28 | 22.40 | 23,689 | +0.16(+0.74%) |
May 02, 2002 | 22.54 | 22.54 | 22.19 | 22.23 | 31,260 | -0.35(-1.54%) |