Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.25 | 20.39 | 19.16 | 19.42 | 811,098 | -0.90(-4.43%) |
Jul 30, 2002 | 20.30 | 20.63 | 19.87 | 20.32 | 891,783 | +0.03(+0.17%) |
Jul 29, 2002 | 18.76 | 20.29 | 18.72 | 20.29 | 1,120,531 | +1.99(+10.85%) |
Jul 26, 2002 | 18.07 | 18.46 | 17.73 | 18.30 | 1,042,436 | +0.49(+2.76%) |
Jul 25, 2002 | 17.74 | 18.93 | 17.37 | 17.81 | 1,662,362 | +0.50(+2.89%) |
Jul 24, 2002 | 16.64 | 17.62 | 15.54 | 17.31 | 1,956,011 | +0.55(+3.29%) |
Jul 23, 2002 | 16.98 | 17.33 | 16.39 | 16.76 | 1,106,278 | -0.22(-1.30%) |
Jul 22, 2002 | 17.99 | 18.18 | 16.13 | 16.98 | 1,924,090 | -1.01(-5.62%) |
Jul 19, 2002 | 19.08 | 19.08 | 17.92 | 17.99 | 841,134 | -1.28(-6.65%) |
Jul 17, 2002 | 19.65 | 20.10 | 18.86 | 19.27 | 704,969 | -1.31(-6.35%) |
Jul 12, 2002 | 20.67 | 21.10 | 20.38 | 20.58 | 543,127 | -0.07(-0.33%) |
Jul 11, 2002 | 21.14 | 21.14 | 20.23 | 20.65 | 1,451,519 | -0.65(-3.07%) |
Jul 10, 2002 | 21.90 | 21.90 | 21.30 | 21.30 | 614,507 | -0.73(-3.31%) |
Jul 09, 2002 | 22.24 | 22.67 | 22.03 | 22.03 | 751,614 | -0.42(-1.85%) |
Jul 08, 2002 | 22.33 | 22.61 | 22.12 | 22.45 | 445,126 | +0.07(+0.30%) |
Jul 05, 2002 | 21.22 | 22.46 | 21.18 | 22.38 | 380,459 | +0.95(+4.44%) |
Jul 04, 2002 | 22.07 | 22.12 | 20.38 | 21.43 | 1,241,854 | +0.00(+0.00%) |
Jul 03, 2002 | 22.07 | 22.12 | 20.38 | 21.43 | 1,241,854 | -1.10(-4.90%) |
Jul 02, 2002 | 23.26 | 23.26 | 22.46 | 22.53 | 1,051,388 | -0.85(-3.63%) |
Jul 01, 2002 | 23.64 | 23.94 | 23.30 | 23.38 | 803,559 | -0.39(-1.64%) |
Jun 28, 2002 | 23.07 | 23.98 | 23.07 | 23.77 | 642,894 | +0.72(+3.13%) |
Jun 27, 2002 | 22.84 | 23.13 | 22.37 | 23.05 | 298,949 | +0.37(+1.61%) |
Jun 26, 2002 | 22.84 | 22.84 | 22.45 | 22.68 | 472,453 | -0.45(-1.95%) |
Jun 25, 2002 | 23.09 | 23.35 | 22.99 | 23.13 | 666,452 | +0.17(+0.74%) |
Jun 21, 2002 | 22.57 | 23.04 | 22.56 | 22.96 | 710,388 | +0.04(+0.18%) |
Jun 20, 2002 | 23.13 | 23.42 | 22.77 | 22.92 | 364,087 | -0.03(-0.15%) |
Jun 19, 2002 | 22.79 | 23.28 | 22.61 | 22.96 | 298,360 | +0.08(+0.33%) |
Jun 18, 2002 | 22.41 | 23.01 | 22.40 | 22.88 | 369,858 | +0.06(+0.26%) |
Jun 17, 2002 | 22.46 | 23.09 | 22.46 | 22.82 | 482,936 | +0.72(+3.27%) |
Jun 14, 2002 | 21.86 | 22.12 | 20.95 | 22.10 | 868,814 | +0.14(+0.66%) |
Jun 12, 2002 | 22.07 | 22.07 | 21.52 | 21.95 | 506,965 | -0.25(-1.11%) |
Jun 11, 2002 | 22.41 | 22.74 | 22.12 | 22.20 | 191,172 | -0.28(-1.25%) |
Jun 10, 2002 | 22.48 | 22.74 | 22.33 | 22.48 | 329,810 | +0.20(+0.91%) |
Jun 07, 2002 | 21.95 | 22.39 | 21.52 | 22.28 | 550,312 | +0.25(+1.12%) |
Jun 06, 2002 | 22.20 | 22.40 | 21.87 | 22.03 | 404,488 | -0.13(-0.57%) |
Jun 05, 2002 | 21.61 | 22.17 | 21.61 | 22.16 | 503,549 | -0.42(-1.88%) |
May 31, 2002 | 22.41 | 22.75 | 22.40 | 22.58 | 383,993 | -0.34(-1.48%) |
May 28, 2002 | 23.30 | 23.30 | 22.74 | 22.92 | 442,770 | -0.37(-1.60%) |
May 27, 2002 | 23.56 | 23.56 | 22.92 | 23.30 | 241,821 | +0.00(+0.00%) |
May 24, 2002 | 23.56 | 23.56 | 22.92 | 23.30 | 241,821 | -0.04(-0.18%) |
May 23, 2002 | 23.35 | 23.56 | 22.82 | 23.34 | 427,222 | +0.07(+0.29%) |
May 22, 2002 | 23.38 | 23.65 | 22.92 | 23.27 | 629,820 | -0.11(-0.47%) |
May 21, 2002 | 24.28 | 24.37 | 23.13 | 23.38 | 425,808 | -0.59(-2.44%) |
May 20, 2002 | 24.28 | 24.37 | 23.82 | 23.97 | 172,325 | -0.39(-1.60%) |
May 17, 2002 | 24.28 | 24.45 | 24.08 | 24.36 | 221,208 | -0.03(-0.14%) |
May 16, 2002 | 24.11 | 24.68 | 24.07 | 24.39 | 344,651 | +0.05(+0.21%) |
May 15, 2002 | 24.20 | 24.39 | 23.69 | 24.34 | 326,512 | -0.07(-0.28%) |
May 14, 2002 | 23.90 | 24.49 | 23.90 | 24.41 | 450,780 | +0.55(+2.31%) |
May 13, 2002 | 23.69 | 24.11 | 23.46 | 23.86 | 526,872 | +0.04(+0.18%) |
May 10, 2002 | 24.17 | 24.32 | 23.77 | 23.81 | 340,529 | -0.49(-2.03%) |
May 09, 2002 | 24.62 | 24.66 | 24.28 | 24.31 | 421,332 | -0.35(-1.41%) |
May 08, 2002 | 25.30 | 25.34 | 24.54 | 24.65 | 508,850 | -0.23(-0.92%) |
May 07, 2002 | 25.01 | 25.37 | 24.82 | 24.88 | 426,280 | -0.13(-0.51%) |
May 06, 2002 | 25.37 | 25.38 | 24.79 | 25.01 | 669,633 | -0.20(-0.81%) |
May 03, 2002 | 25.38 | 25.48 | 24.76 | 25.21 | 1,068,703 | +0.25(+0.99%) |
May 02, 2002 | 24.60 | 25.05 | 24.53 | 24.97 | 1,279,546 | +0.63(+2.58%) |