Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.02 | 17.18 | 16.84 | 17.18 | 20,664 | +0.13(+0.74%) |
Jul 30, 2002 | 16.83 | 18.23 | 16.61 | 17.05 | 47,623 | +0.21(+1.26%) |
Jul 29, 2002 | 14.57 | 16.92 | 14.57 | 16.84 | 48,573 | +0.59(+3.62%) |
Jul 26, 2002 | 15.11 | 16.25 | 14.61 | 16.25 | 13,538 | +0.63(+4.04%) |
Jul 25, 2002 | 15.46 | 16.20 | 15.33 | 15.62 | 20,848 | +0.04(+0.27%) |
Jul 24, 2002 | 15.07 | 15.83 | 14.61 | 15.58 | 45,366 | +0.25(+1.60%) |
Jul 23, 2002 | 16.17 | 16.41 | 14.91 | 15.33 | 28,502 | -0.67(-4.16%) |
Jul 22, 2002 | 17.90 | 17.90 | 15.91 | 16.00 | 41,388 | -1.93(-10.76%) |
Jul 19, 2002 | 18.51 | 19.37 | 17.92 | 17.93 | 24,108 | -0.10(-0.57%) |
Jul 17, 2002 | 18.36 | 18.36 | 18.02 | 18.03 | 226,003 | -0.41(-2.23%) |
Jul 12, 2002 | 18.52 | 18.61 | 18.44 | 18.44 | 3,087 | -0.27(-1.44%) |
Jul 11, 2002 | 18.69 | 19.18 | 18.69 | 18.71 | 8,313 | -0.09(-0.49%) |
Jul 10, 2002 | 19.93 | 20.29 | 18.73 | 18.80 | 36,459 | -1.57(-7.73%) |
Jul 09, 2002 | 19.80 | 20.38 | 19.80 | 20.38 | 25,296 | +0.57(+2.89%) |
Jul 08, 2002 | 20.63 | 20.63 | 19.80 | 19.80 | 40,378 | -1.10(-5.28%) |
Jul 05, 2002 | 21.26 | 21.26 | 20.61 | 20.91 | 7,006 | +0.09(+0.45%) |
Jul 04, 2002 | 20.65 | 20.97 | 20.64 | 20.81 | 9,263 | +0.00(+0.00%) |
Jul 03, 2002 | 20.65 | 20.97 | 20.64 | 20.81 | 9,263 | -0.02(-0.08%) |
Jul 02, 2002 | 21.26 | 21.26 | 20.70 | 20.83 | 60,924 | -0.43(-2.02%) |
Jul 01, 2002 | 21.09 | 21.49 | 20.59 | 21.26 | 82,420 | +0.20(+0.96%) |
Jun 28, 2002 | 21.05 | 21.60 | 20.33 | 21.06 | 291,796 | +0.74(+3.65%) |
Jun 27, 2002 | 20.33 | 21.01 | 20.32 | 20.32 | 39,785 | -0.35(-1.71%) |
Jun 26, 2002 | 20.38 | 21.47 | 19.70 | 20.67 | 50,236 | +0.35(+1.74%) |
Jun 25, 2002 | 20.71 | 21.04 | 20.21 | 20.32 | 100,590 | -0.10(-0.50%) |
Jun 21, 2002 | 20.32 | 20.67 | 20.30 | 20.42 | 69,950 | +0.10(+0.50%) |
Jun 20, 2002 | 20.12 | 20.63 | 19.49 | 20.32 | 63,774 | +0.68(+3.47%) |
Jun 19, 2002 | 20.42 | 20.42 | 19.21 | 19.64 | 19,239 | -0.70(-3.44%) |
Jun 18, 2002 | 18.84 | 20.40 | 18.84 | 20.33 | 29,927 | +1.30(+6.81%) |
Jun 17, 2002 | 20.67 | 20.68 | 18.79 | 19.04 | 42,397 | -1.74(-8.39%) |
Jun 14, 2002 | 21.01 | 21.47 | 20.77 | 20.78 | 30,402 | -0.49(-2.30%) |
Jun 12, 2002 | 21.30 | 21.54 | 20.80 | 21.27 | 65,556 | +0.03(+0.16%) |
Jun 11, 2002 | 21.30 | 21.57 | 20.97 | 21.24 | 25,296 | -0.66(-3.00%) |
Jun 10, 2002 | 20.89 | 22.19 | 20.84 | 21.89 | 107,479 | +0.93(+4.42%) |
Jun 07, 2002 | 21.11 | 21.11 | 20.97 | 20.97 | 7,244 | -0.02(-0.08%) |
Jun 06, 2002 | 21.05 | 21.24 | 20.98 | 20.98 | 129,568 | -0.19(-0.88%) |
Jun 05, 2002 | 21.27 | 21.47 | 21.13 | 21.17 | 19,714 | -0.72(-3.31%) |
May 31, 2002 | 21.68 | 22.27 | 21.68 | 21.89 | 103,560 | -0.04(-0.19%) |
May 28, 2002 | 23.03 | 23.37 | 21.53 | 21.93 | 41,804 | -1.11(-4.82%) |
May 27, 2002 | 23.05 | 23.21 | 23.05 | 23.05 | 5,463 | +0.00(+0.00%) |
May 24, 2002 | 23.05 | 23.21 | 23.05 | 23.05 | 5,463 | +0.15(+0.66%) |
May 23, 2002 | 22.92 | 23.01 | 22.78 | 22.89 | 5,819 | +0.08(+0.33%) |
May 22, 2002 | 22.95 | 22.95 | 22.67 | 22.82 | 77,432 | -0.23(-0.99%) |
May 21, 2002 | 23.16 | 23.58 | 23.05 | 23.05 | 16,389 | -0.11(-0.47%) |
May 20, 2002 | 22.79 | 23.35 | 22.79 | 23.16 | 28,977 | +0.15(+0.66%) |
May 17, 2002 | 23.22 | 23.27 | 22.82 | 23.00 | 12,232 | -0.15(-0.65%) |
May 16, 2002 | 22.74 | 23.53 | 22.74 | 23.16 | 8,907 | +0.21(+0.92%) |
May 15, 2002 | 23.16 | 23.16 | 22.57 | 22.95 | 21,377 | -0.21(-0.91%) |
May 14, 2002 | 23.04 | 23.20 | 22.73 | 23.16 | 28,027 | +0.13(+0.55%) |
May 13, 2002 | 22.04 | 23.03 | 21.93 | 23.03 | 12,826 | +1.09(+4.95%) |
May 10, 2002 | 21.98 | 22.11 | 21.93 | 21.94 | 47,385 | -0.29(-1.28%) |
May 09, 2002 | 22.10 | 22.51 | 22.10 | 22.23 | 16,626 | -0.09(-0.38%) |
May 08, 2002 | 22.30 | 22.47 | 22.30 | 22.31 | 57,718 | -0.11(-0.49%) |
May 07, 2002 | 22.38 | 22.72 | 22.31 | 22.42 | 21,139 | -0.14(-0.63%) |
May 06, 2002 | 22.32 | 22.57 | 22.31 | 22.57 | 11,876 | +0.40(+1.78%) |
May 03, 2002 | 22.30 | 22.41 | 22.09 | 22.17 | 831 | +0.08(+0.38%) |
May 02, 2002 | 21.64 | 22.31 | 21.34 | 22.09 | 33,728 | +0.70(+3.27%) |