Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.18 | 18.36 | 17.58 | 17.80 | 213,362 | -0.38(-2.11%) |
Jul 30, 2002 | 18.07 | 18.46 | 17.95 | 18.18 | 215,056 | +0.19(+1.07%) |
Jul 29, 2002 | 17.03 | 18.11 | 17.03 | 17.99 | 316,198 | +1.04(+6.16%) |
Jul 26, 2002 | 16.65 | 17.20 | 16.64 | 16.95 | 175,955 | +0.35(+2.08%) |
Jul 25, 2002 | 16.18 | 16.66 | 16.04 | 16.60 | 267,191 | +0.42(+2.61%) |
Jul 24, 2002 | 16.07 | 16.22 | 15.71 | 16.18 | 397,920 | +0.11(+0.67%) |
Jul 23, 2002 | 16.66 | 16.80 | 15.91 | 16.07 | 108,701 | -0.51(-3.10%) |
Jul 22, 2002 | 17.07 | 17.49 | 16.52 | 16.59 | 176,476 | -0.48(-2.83%) |
Jul 19, 2002 | 17.88 | 17.90 | 16.96 | 17.07 | 148,845 | -1.41(-7.64%) |
Jul 17, 2002 | 18.34 | 18.80 | 17.81 | 18.48 | 359,470 | -0.05(-0.29%) |
Jul 12, 2002 | 19.07 | 19.41 | 18.52 | 18.54 | 98,013 | -0.53(-2.78%) |
Jul 11, 2002 | 19.18 | 19.33 | 18.63 | 19.07 | 110,786 | -0.12(-0.60%) |
Jul 10, 2002 | 19.87 | 19.91 | 19.14 | 19.18 | 179,474 | -0.61(-3.06%) |
Jul 09, 2002 | 19.91 | 20.25 | 19.73 | 19.79 | 110,526 | -0.09(-0.46%) |
Jul 08, 2002 | 20.10 | 20.16 | 19.87 | 19.88 | 142,980 | -0.25(-1.22%) |
Jul 05, 2002 | 19.70 | 20.20 | 19.65 | 20.12 | 65,168 | +0.42(+2.14%) |
Jul 04, 2002 | 19.95 | 20.29 | 19.37 | 19.70 | 112,481 | +0.00(+0.00%) |
Jul 03, 2002 | 19.95 | 20.29 | 19.37 | 19.70 | 110,917 | -0.07(-0.35%) |
Jul 02, 2002 | 19.87 | 19.96 | 19.46 | 19.77 | 2,450,343 | -0.08(-0.39%) |
Jul 01, 2002 | 20.41 | 20.42 | 19.76 | 19.85 | 201,241 | -0.80(-3.86%) |
Jun 28, 2002 | 20.68 | 21.38 | 20.64 | 20.65 | 549,502 | -0.03(-0.15%) |
Jun 27, 2002 | 20.14 | 20.79 | 20.02 | 20.68 | 186,382 | +0.59(+2.94%) |
Jun 26, 2002 | 19.96 | 20.33 | 19.56 | 20.09 | 91,236 | -0.06(-0.30%) |
Jun 25, 2002 | 19.56 | 20.38 | 19.56 | 20.15 | 169,308 | +0.58(+2.98%) |
Jun 21, 2002 | 19.87 | 19.94 | 19.20 | 19.56 | 208,279 | -0.33(-1.66%) |
Jun 20, 2002 | 19.95 | 20.42 | 19.89 | 19.89 | 130,337 | +0.14(+0.70%) |
Jun 19, 2002 | 19.80 | 20.01 | 19.64 | 19.76 | 188,858 | -0.05(-0.23%) |
Jun 18, 2002 | 19.33 | 19.93 | 19.33 | 19.80 | 309,812 | +0.48(+2.50%) |
Jun 17, 2002 | 18.95 | 19.32 | 18.95 | 19.32 | 242,297 | +0.45(+2.36%) |
Jun 14, 2002 | 18.62 | 19.03 | 18.48 | 18.87 | 137,375 | -0.09(-0.49%) |
Jun 12, 2002 | 18.95 | 19.23 | 18.76 | 18.97 | 45,748 | -0.05(-0.24%) |
Jun 11, 2002 | 19.37 | 19.37 | 18.95 | 19.01 | 237,474 | -0.32(-1.67%) |
Jun 10, 2002 | 19.18 | 19.44 | 19.17 | 19.33 | 214,144 | +0.14(+0.72%) |
Jun 07, 2002 | 18.95 | 19.33 | 18.85 | 19.20 | 89,411 | +0.30(+1.58%) |
Jun 06, 2002 | 19.10 | 19.24 | 18.59 | 18.90 | 141,025 | -0.07(-0.36%) |
Jun 05, 2002 | 18.80 | 19.07 | 18.73 | 18.97 | 98,274 | -1.02(-5.11%) |
May 31, 2002 | 20.18 | 20.28 | 19.99 | 19.99 | 130,598 | -0.54(-2.62%) |
May 28, 2002 | 20.60 | 20.60 | 20.14 | 20.52 | 325,843 | +0.01(+0.04%) |
May 27, 2002 | 20.83 | 20.85 | 20.51 | 20.52 | 187,425 | +0.00(+0.00%) |
May 24, 2002 | 20.83 | 20.85 | 20.51 | 20.52 | 185,470 | -0.23(-1.11%) |
May 23, 2002 | 20.24 | 20.79 | 20.22 | 20.75 | 193,290 | +0.51(+2.50%) |
May 22, 2002 | 20.10 | 20.26 | 20.06 | 20.24 | 477,426 | +0.21(+1.07%) |
May 21, 2002 | 20.06 | 20.56 | 20.02 | 20.02 | 197,982 | -0.01(-0.04%) |
May 20, 2002 | 19.99 | 20.16 | 19.94 | 20.03 | 257,677 | +0.05(+0.27%) |
May 17, 2002 | 19.91 | 20.01 | 19.81 | 19.98 | 149,497 | +0.14(+0.70%) |
May 16, 2002 | 19.72 | 20.04 | 19.71 | 19.84 | 274,751 | +0.12(+0.62%) |
May 15, 2002 | 19.56 | 19.79 | 19.49 | 19.72 | 218,315 | +0.04(+0.20%) |
May 14, 2002 | 19.64 | 19.81 | 19.61 | 19.68 | 228,481 | -0.02(-0.12%) |
May 13, 2002 | 19.87 | 19.87 | 19.45 | 19.70 | 156,404 | -0.25(-1.23%) |
May 10, 2002 | 20.37 | 20.37 | 19.87 | 19.95 | 160,184 | -0.38(-1.85%) |
May 09, 2002 | 19.78 | 20.87 | 19.78 | 20.32 | 276,967 | +0.47(+2.36%) |
May 08, 2002 | 19.99 | 20.05 | 19.40 | 19.86 | 163,834 | +0.01(+0.04%) |
May 07, 2002 | 19.91 | 19.99 | 19.77 | 19.85 | 131,771 | -0.14(-0.69%) |
May 06, 2002 | 20.31 | 20.33 | 19.91 | 19.99 | 127,079 | -0.31(-1.55%) |
May 03, 2002 | 19.87 | 20.52 | 19.85 | 20.30 | 174,652 | +0.35(+1.77%) |
May 02, 2002 | 19.91 | 20.35 | 19.74 | 19.95 | 742,923 | +0.08(+0.39%) |