Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.90 | 20.01 | 18.90 | 19.36 | 225,610 | -0.09(-0.48%) |
Jul 30, 2002 | 19.49 | 19.55 | 19.16 | 19.45 | 51,138 | -0.04(-0.19%) |
Jul 29, 2002 | 18.52 | 19.55 | 18.43 | 19.49 | 106,037 | +1.09(+5.92%) |
Jul 26, 2002 | 18.90 | 18.90 | 18.15 | 18.40 | 150,944 | -0.59(-3.09%) |
Jul 25, 2002 | 18.10 | 18.99 | 18.10 | 18.99 | 40,287 | +0.91(+5.05%) |
Jul 24, 2002 | 18.01 | 18.08 | 17.85 | 18.08 | 105,822 | -0.04(-0.21%) |
Jul 23, 2002 | 17.69 | 18.70 | 17.69 | 18.11 | 152,663 | +0.43(+2.42%) |
Jul 22, 2002 | 18.01 | 18.01 | 17.69 | 17.69 | 152,018 | -0.33(-1.81%) |
Jul 19, 2002 | 17.69 | 18.15 | 17.69 | 18.01 | 152,985 | +1.68(+10.26%) |
Jul 17, 2002 | 16.94 | 17.06 | 15.99 | 16.34 | 298,665 | -1.17(-6.70%) |
Jul 12, 2002 | 17.22 | 17.78 | 17.17 | 17.51 | 150,622 | +0.40(+2.34%) |
Jul 11, 2002 | 17.22 | 17.95 | 16.61 | 17.11 | 289,963 | -0.76(-4.27%) |
Jul 10, 2002 | 18.12 | 18.94 | 17.87 | 17.87 | 502,575 | -0.23(-1.29%) |
Jul 09, 2002 | 19.57 | 19.57 | 18.10 | 18.10 | 927,690 | -1.46(-7.47%) |
Jul 08, 2002 | 20.76 | 20.76 | 19.31 | 19.57 | 736,566 | -1.33(-6.37%) |
Jul 05, 2002 | 21.42 | 21.48 | 20.71 | 20.90 | 246,990 | -0.51(-2.39%) |
Jul 04, 2002 | 22.06 | 22.32 | 21.31 | 21.41 | 390,521 | +0.00(+0.00%) |
Jul 03, 2002 | 22.06 | 22.32 | 21.31 | 21.41 | 390,521 | -0.65(-2.95%) |
Jul 02, 2002 | 23.32 | 23.50 | 21.83 | 22.06 | 384,398 | -1.35(-5.77%) |
Jul 01, 2002 | 23.46 | 23.49 | 22.90 | 23.41 | 547,912 | -0.37(-1.57%) |
Jun 28, 2002 | 23.25 | 23.85 | 22.72 | 23.78 | 1,419,522 | +0.76(+3.32%) |
Jun 27, 2002 | 22.53 | 23.27 | 22.43 | 23.02 | 159,968 | +0.57(+2.53%) |
Jun 26, 2002 | 22.80 | 22.80 | 22.25 | 22.45 | 289,211 | -0.40(-1.75%) |
Jun 25, 2002 | 22.76 | 23.27 | 22.76 | 22.85 | 125,160 | +0.05(+0.20%) |
Jun 21, 2002 | 22.60 | 22.93 | 22.11 | 22.80 | 42,436 | +0.19(+0.82%) |
Jun 20, 2002 | 23.13 | 23.20 | 22.43 | 22.62 | 303,070 | -0.65(-2.80%) |
Jun 19, 2002 | 22.57 | 23.46 | 22.57 | 23.27 | 221,313 | +0.47(+2.04%) |
Jun 18, 2002 | 22.11 | 23.03 | 22.04 | 22.80 | 81,005 | +0.43(+1.91%) |
Jun 17, 2002 | 21.27 | 22.94 | 21.27 | 22.38 | 120,218 | +0.97(+4.52%) |
Jun 14, 2002 | 21.73 | 21.73 | 21.05 | 21.41 | 126,234 | +0.83(+4.03%) |
Jun 12, 2002 | 19.64 | 20.94 | 19.57 | 20.58 | 295,228 | +0.82(+4.15%) |
Jun 11, 2002 | 19.71 | 19.82 | 19.50 | 19.76 | 38,676 | -0.08(-0.42%) |
Jun 10, 2002 | 19.78 | 19.87 | 19.73 | 19.84 | 49,312 | +0.07(+0.33%) |
Jun 07, 2002 | 20.44 | 20.44 | 19.73 | 19.78 | 103,029 | -0.94(-4.54%) |
Jun 06, 2002 | 19.59 | 20.85 | 19.59 | 20.72 | 77,030 | +1.24(+6.35%) |
Jun 05, 2002 | 19.83 | 19.92 | 19.33 | 19.48 | 28,255 | -0.74(-3.68%) |
May 31, 2002 | 19.97 | 20.29 | 19.92 | 20.23 | 195,314 | +1.13(+5.90%) |
May 28, 2002 | 18.62 | 19.31 | 18.62 | 19.10 | 194,562 | +0.07(+0.34%) |
May 27, 2002 | 19.31 | 19.69 | 19.04 | 19.04 | 35,882 | +0.00(+0.00%) |
May 24, 2002 | 19.31 | 19.69 | 19.04 | 19.04 | 35,882 | -0.40(-2.06%) |
May 23, 2002 | 19.50 | 19.64 | 19.41 | 19.44 | 39,428 | -0.11(-0.57%) |
May 22, 2002 | 20.57 | 20.66 | 19.55 | 19.55 | 64,782 | -0.56(-2.78%) |
May 21, 2002 | 20.48 | 20.49 | 20.11 | 20.11 | 41,147 | -0.37(-1.82%) |
May 20, 2002 | 20.85 | 21.08 | 20.48 | 20.48 | 119,466 | -0.28(-1.35%) |
May 17, 2002 | 22.25 | 22.32 | 20.48 | 20.76 | 145,465 | -1.40(-6.30%) |
May 16, 2002 | 21.66 | 22.42 | 21.64 | 22.15 | 220,454 | +0.49(+2.28%) |
May 15, 2002 | 21.36 | 21.78 | 21.36 | 21.66 | 58,981 | +0.48(+2.29%) |
May 14, 2002 | 20.90 | 21.21 | 20.90 | 21.18 | 111,946 | +0.51(+2.48%) |
May 13, 2002 | 19.97 | 21.13 | 19.97 | 20.66 | 101,417 | +0.70(+3.50%) |
May 10, 2002 | 20.48 | 20.48 | 18.90 | 19.97 | 203,157 | -0.51(-2.50%) |
May 09, 2002 | 20.94 | 21.06 | 20.48 | 20.48 | 104,103 | -0.59(-2.78%) |
May 08, 2002 | 22.85 | 22.85 | 20.48 | 21.06 | 205,091 | -1.65(-7.25%) |
May 07, 2002 | 22.80 | 23.36 | 22.53 | 22.71 | 66,716 | -0.19(-0.81%) |
May 06, 2002 | 22.80 | 22.99 | 22.80 | 22.90 | 69,617 | +0.09(+0.41%) |
May 03, 2002 | 22.76 | 22.90 | 22.71 | 22.80 | 72,302 | -0.05(-0.20%) |
May 02, 2002 | 22.71 | 22.85 | 22.53 | 22.85 | 26,428 | +0.14(+0.61%) |