Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.81 | 19.24 | 18.52 | 18.81 | 115,198 | -0.06(-0.33%) |
Jul 30, 2002 | 18.73 | 18.92 | 18.28 | 18.87 | 119,735 | -0.04(-0.23%) |
Jul 29, 2002 | 18.57 | 18.96 | 18.41 | 18.92 | 522,038 | +1.29(+7.32%) |
Jul 26, 2002 | 17.07 | 18.00 | 16.99 | 17.63 | 278,193 | +0.25(+1.46%) |
Jul 25, 2002 | 16.70 | 17.37 | 16.54 | 17.37 | 206,903 | +0.70(+4.22%) |
Jul 24, 2002 | 15.43 | 17.08 | 15.43 | 16.67 | 283,702 | +0.56(+3.49%) |
Jul 23, 2002 | 16.82 | 16.97 | 16.08 | 16.11 | 415,913 | -1.11(-6.45%) |
Jul 22, 2002 | 17.90 | 18.33 | 17.03 | 17.22 | 226,508 | -0.56(-3.12%) |
Jul 19, 2002 | 18.39 | 18.67 | 17.76 | 17.78 | 130,590 | -0.37(-2.04%) |
Jul 17, 2002 | 18.21 | 18.71 | 18.15 | 18.15 | 227,480 | +0.35(+1.98%) |
Jul 12, 2002 | 18.11 | 18.11 | 17.13 | 17.79 | 194,589 | -0.44(-2.44%) |
Jul 11, 2002 | 17.93 | 18.27 | 17.49 | 18.24 | 209,333 | -0.34(-1.83%) |
Jul 10, 2002 | 19.29 | 19.29 | 18.52 | 18.58 | 208,361 | -0.83(-4.29%) |
Jul 09, 2002 | 19.61 | 19.75 | 19.13 | 19.41 | 162,995 | -0.31(-1.60%) |
Jul 08, 2002 | 19.78 | 20.00 | 19.38 | 19.73 | 271,064 | -0.15(-0.75%) |
Jul 05, 2002 | 19.39 | 20.21 | 19.39 | 19.87 | 114,064 | +0.44(+2.29%) |
Jul 04, 2002 | 19.69 | 19.93 | 19.20 | 19.43 | 188,756 | +0.00(+0.00%) |
Jul 03, 2002 | 19.69 | 19.93 | 19.20 | 19.43 | 188,756 | -0.99(-4.87%) |
Jul 02, 2002 | 20.61 | 20.74 | 20.12 | 20.42 | 107,421 | -0.25(-1.22%) |
Jul 01, 2002 | 21.00 | 21.23 | 20.65 | 20.68 | 154,245 | -0.13(-0.62%) |
Jun 28, 2002 | 20.71 | 21.18 | 20.71 | 20.81 | 72,748 | +0.29(+1.41%) |
Jun 27, 2002 | 20.00 | 20.58 | 20.00 | 20.52 | 106,287 | +0.14(+0.67%) |
Jun 26, 2002 | 19.75 | 20.53 | 19.75 | 20.38 | 174,336 | +0.60(+3.03%) |
Jun 25, 2002 | 20.28 | 20.47 | 19.75 | 19.78 | 113,416 | -0.59(-2.88%) |
Jun 21, 2002 | 20.16 | 20.56 | 20.12 | 20.37 | 205,445 | +0.59(+2.96%) |
Jun 20, 2002 | 19.63 | 20.03 | 19.52 | 19.78 | 250,325 | -0.06(-0.31%) |
Jun 19, 2002 | 19.75 | 20.31 | 19.62 | 19.84 | 437,462 | -0.60(-2.96%) |
Jun 18, 2002 | 19.96 | 20.68 | 19.81 | 20.45 | 212,898 | -0.38(-1.84%) |
Jun 17, 2002 | 20.28 | 20.83 | 19.99 | 20.83 | 181,303 | +0.39(+1.93%) |
Jun 14, 2002 | 20.06 | 20.44 | 19.75 | 20.44 | 73,720 | -0.36(-1.75%) |
Jun 12, 2002 | 21.02 | 21.17 | 20.68 | 20.80 | 60,110 | -0.25(-1.17%) |
Jun 11, 2002 | 21.07 | 21.32 | 20.92 | 21.05 | 48,768 | -0.03(-0.15%) |
Jun 10, 2002 | 21.11 | 21.29 | 21.01 | 21.08 | 106,287 | +0.34(+1.64%) |
Jun 07, 2002 | 20.83 | 21.48 | 20.37 | 20.74 | 532,731 | +0.22(+1.05%) |
Jun 06, 2002 | 21.26 | 21.39 | 20.52 | 20.52 | 91,705 | -0.83(-3.90%) |
Jun 05, 2002 | 21.36 | 21.53 | 21.27 | 21.36 | 72,910 | -0.65(-2.95%) |
May 31, 2002 | 21.60 | 22.08 | 21.60 | 22.00 | 129,294 | +0.09(+0.42%) |
May 28, 2002 | 21.97 | 22.05 | 21.66 | 21.91 | 341,544 | -0.69(-3.03%) |
May 27, 2002 | 22.40 | 22.68 | 22.39 | 22.60 | 102,560 | +0.00(+0.00%) |
May 24, 2002 | 22.40 | 22.68 | 22.39 | 22.60 | 102,560 | +0.31(+1.41%) |
May 23, 2002 | 22.34 | 22.40 | 21.91 | 22.28 | 2,916,415 | +0.06(+0.28%) |
May 22, 2002 | 22.31 | 22.31 | 22.03 | 22.22 | 261,991 | -0.34(-1.50%) |
May 21, 2002 | 22.53 | 22.71 | 22.38 | 22.56 | 183,896 | -0.08(-0.35%) |
May 20, 2002 | 22.56 | 22.87 | 22.40 | 22.64 | 202,366 | -0.07(-0.33%) |
May 17, 2002 | 22.67 | 22.87 | 22.53 | 22.71 | 83,765 | +0.17(+0.74%) |
May 16, 2002 | 22.59 | 22.61 | 22.22 | 22.55 | 179,359 | -0.08(-0.35%) |
May 15, 2002 | 22.22 | 22.68 | 22.19 | 22.63 | 183,248 | +0.02(+0.08%) |
May 14, 2002 | 22.50 | 22.61 | 22.27 | 22.61 | 181,303 | -0.04(-0.19%) |
May 13, 2002 | 22.22 | 22.76 | 22.22 | 22.65 | 219,217 | +0.34(+1.52%) |
May 10, 2002 | 22.19 | 22.47 | 21.97 | 22.31 | 125,567 | +0.19(+0.84%) |
May 09, 2002 | 21.91 | 22.16 | 21.85 | 22.13 | 449,938 | -0.22(-0.99%) |
May 08, 2002 | 22.47 | 22.47 | 22.06 | 22.35 | 82,145 | +0.02(+0.08%) |
May 07, 2002 | 22.25 | 22.39 | 21.91 | 22.33 | 94,135 | +0.11(+0.50%) |
May 06, 2002 | 89.96 | 23.45 | 21.94 | 22.22 | 84,576 | -0.15(-0.69%) |
May 02, 2002 | 22.03 | 22.53 | 21.96 | 22.37 | 49,255 | +0.39(+1.75%) |