Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.94 | 19.74 | 18.94 | 19.68 | 313,056 | +0.90(+4.79%) |
Jul 30, 2002 | 18.90 | 19.66 | 18.70 | 18.78 | 520,057 | +0.39(+2.14%) |
Jul 29, 2002 | 17.97 | 18.57 | 17.92 | 18.38 | 336,735 | +1.05(+6.06%) |
Jul 26, 2002 | 17.40 | 17.49 | 17.18 | 17.33 | 156,279 | -0.06(-0.37%) |
Jul 25, 2002 | 16.17 | 17.64 | 16.10 | 17.40 | 319,412 | +1.24(+7.65%) |
Jul 24, 2002 | 16.61 | 16.61 | 15.85 | 16.16 | 531,273 | -0.50(-2.99%) |
Jul 23, 2002 | 16.29 | 16.73 | 16.29 | 16.66 | 316,172 | +0.37(+2.27%) |
Jul 22, 2002 | 16.17 | 16.43 | 15.89 | 16.29 | 257,100 | -0.05(-0.30%) |
Jul 19, 2002 | 17.12 | 17.23 | 16.34 | 16.34 | 302,588 | -1.04(-5.96%) |
Jul 17, 2002 | 18.58 | 18.92 | 17.25 | 17.37 | 588,850 | -3.42(-16.44%) |
Jul 12, 2002 | 20.82 | 20.90 | 20.70 | 20.79 | 303,086 | -0.03(-0.15%) |
Jul 11, 2002 | 20.80 | 20.98 | 20.62 | 20.82 | 275,295 | +0.01(+0.04%) |
Jul 10, 2002 | 20.46 | 20.85 | 20.43 | 20.81 | 196,408 | +0.27(+1.33%) |
Jul 09, 2002 | 20.68 | 20.68 | 20.54 | 20.54 | 243,640 | -0.14(-0.70%) |
Jul 08, 2002 | 20.86 | 20.86 | 20.69 | 20.69 | 255,729 | -0.06(-0.27%) |
Jul 05, 2002 | 20.34 | 20.78 | 20.28 | 20.74 | 155,531 | +0.51(+2.50%) |
Jul 04, 2002 | 20.18 | 20.42 | 20.06 | 20.24 | 319,910 | +0.00(+0.00%) |
Jul 03, 2002 | 20.18 | 20.42 | 20.06 | 20.24 | 319,910 | +0.11(+0.56%) |
Jul 02, 2002 | 20.19 | 20.41 | 19.82 | 20.12 | 200,520 | -0.06(-0.28%) |
Jul 01, 2002 | 20.06 | 20.51 | 19.94 | 20.18 | 423,224 | +0.12(+0.60%) |
Jun 28, 2002 | 19.46 | 20.74 | 19.46 | 20.06 | 361,909 | +0.07(+0.36%) |
Jun 27, 2002 | 21.14 | 21.14 | 19.18 | 19.99 | 850,561 | -1.59(-7.36%) |
Jun 26, 2002 | 21.58 | 21.65 | 20.97 | 21.58 | 234,917 | -0.22(-0.99%) |
Jun 25, 2002 | 21.67 | 22.22 | 21.42 | 21.79 | 365,274 | -0.06(-0.29%) |
Jun 21, 2002 | 22.75 | 22.79 | 22.40 | 21.86 | 195,784 | -0.95(-4.15%) |
Jun 20, 2002 | 22.26 | 23.01 | 21.87 | 22.80 | 243,391 | +0.54(+2.41%) |
Jun 19, 2002 | 22.99 | 23.13 | 22.08 | 22.27 | 912,126 | -0.83(-3.61%) |
Jun 18, 2002 | 21.83 | 23.10 | 21.62 | 23.10 | 1,414,487 | +1.44(+6.63%) |
Jun 17, 2002 | 21.46 | 21.87 | 21.14 | 21.67 | 577,260 | +0.80(+3.85%) |
Jun 14, 2002 | 20.30 | 20.88 | 20.17 | 20.86 | 290,125 | +0.84(+4.21%) |
Jun 12, 2002 | 19.62 | 20.06 | 19.62 | 20.02 | 279,532 | +0.47(+2.42%) |
Jun 11, 2002 | 19.36 | 19.96 | 19.36 | 19.55 | 251,118 | +0.35(+1.80%) |
Jun 10, 2002 | 18.86 | 19.28 | 18.82 | 19.20 | 184,070 | +0.39(+2.05%) |
Jun 07, 2002 | 19.18 | 19.25 | 18.74 | 18.82 | 233,546 | -0.46(-2.37%) |
Jun 06, 2002 | 19.58 | 19.61 | 19.08 | 19.27 | 460,861 | -0.14(-0.70%) |
Jun 05, 2002 | 19.29 | 19.57 | 19.19 | 19.41 | 286,636 | -0.07(-0.37%) |
May 31, 2002 | 19.45 | 19.62 | 19.45 | 19.48 | 210,241 | +0.63(+3.36%) |
May 28, 2002 | 19.14 | 19.20 | 18.67 | 18.85 | 138,831 | -0.23(-1.22%) |
May 27, 2002 | 19.42 | 19.45 | 18.97 | 19.08 | 97,580 | +0.00(+0.00%) |
May 24, 2002 | 19.42 | 19.45 | 18.97 | 19.08 | 97,580 | -0.26(-1.33%) |
May 23, 2002 | 19.64 | 19.64 | 19.01 | 19.34 | 176,842 | -0.18(-0.90%) |
May 22, 2002 | 18.98 | 19.58 | 18.78 | 19.51 | 972,070 | +0.38(+1.97%) |
May 21, 2002 | 19.22 | 19.25 | 19.06 | 19.14 | 78,887 | -0.11(-0.58%) |
May 20, 2002 | 19.25 | 19.25 | 19.02 | 19.25 | 181,453 | +0.00(+0.00%) |
May 17, 2002 | 19.26 | 19.50 | 19.14 | 19.25 | 672,971 | +0.00(+0.00%) |
May 16, 2002 | 19.14 | 19.25 | 18.98 | 19.25 | 183,322 | +0.03(+0.17%) |
May 15, 2002 | 19.34 | 19.53 | 19.18 | 19.22 | 167,245 | -0.12(-0.62%) |
May 14, 2002 | 19.30 | 19.37 | 18.90 | 19.34 | 376,490 | +0.09(+0.46%) |
May 13, 2002 | 19.06 | 19.26 | 19.06 | 19.25 | 303,335 | +0.30(+1.57%) |
May 10, 2002 | 18.85 | 19.02 | 18.80 | 18.95 | 256,975 | +0.18(+0.98%) |
May 09, 2002 | 18.54 | 18.91 | 18.54 | 18.77 | 418,613 | +0.27(+1.47%) |
May 08, 2002 | 18.38 | 18.74 | 18.38 | 18.50 | 739,147 | +0.06(+0.30%) |
May 07, 2002 | 18.49 | 18.49 | 18.27 | 18.44 | 521,303 | -0.03(-0.17%) |
May 06, 2002 | 19.18 | 19.18 | 18.25 | 18.47 | 467,466 | -0.55(-2.87%) |
May 03, 2002 | 19.57 | 19.58 | 18.86 | 19.02 | 292,618 | -0.47(-2.43%) |
May 02, 2002 | 19.58 | 19.69 | 19.46 | 19.49 | 309,442 | +0.15(+0.79%) |