Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.53 | 18.75 | 17.85 | 17.98 | 805,834 | -0.39(-2.12%) |
Jul 30, 2002 | 18.66 | 18.96 | 18.04 | 18.37 | 564,261 | -0.48(-2.56%) |
Jul 29, 2002 | 17.98 | 19.14 | 17.93 | 18.86 | 624,625 | +1.36(+7.76%) |
Jul 26, 2002 | 17.47 | 17.63 | 17.22 | 17.50 | 453,436 | -0.16(-0.91%) |
Jul 25, 2002 | 17.22 | 17.68 | 16.79 | 17.66 | 666,832 | +0.61(+3.58%) |
Jul 24, 2002 | 16.37 | 17.22 | 16.01 | 17.05 | 997,655 | +0.25(+1.52%) |
Jul 23, 2002 | 17.12 | 17.24 | 16.62 | 16.79 | 954,504 | -0.32(-1.88%) |
Jul 22, 2002 | 18.53 | 18.62 | 17.12 | 17.12 | 1,387,662 | -1.53(-8.19%) |
Jul 19, 2002 | 18.83 | 19.17 | 18.41 | 18.64 | 810,786 | -2.40(-11.41%) |
Jul 17, 2002 | 20.61 | 21.14 | 20.39 | 21.04 | 418,067 | -0.42(-1.94%) |
Jul 12, 2002 | 21.42 | 21.76 | 21.22 | 21.46 | 454,615 | -0.08(-0.39%) |
Jul 11, 2002 | 21.08 | 21.50 | 20.81 | 21.54 | 460,039 | +0.08(+0.40%) |
Jul 10, 2002 | 21.93 | 22.43 | 21.43 | 21.46 | 375,034 | -0.59(-2.69%) |
Jul 09, 2002 | 22.39 | 22.39 | 22.05 | 22.05 | 261,734 | -0.55(-2.44%) |
Jul 08, 2002 | 22.73 | 22.73 | 22.60 | 22.60 | 390,125 | +0.00(+0.00%) |
Jul 05, 2002 | 21.99 | 22.77 | 21.69 | 22.60 | 192,056 | +0.76(+3.49%) |
Jul 04, 2002 | 21.71 | 22.02 | 21.30 | 21.84 | 263,502 | +0.00(+0.00%) |
Jul 03, 2002 | 21.71 | 22.02 | 21.30 | 21.84 | 263,502 | +0.08(+0.39%) |
Jul 02, 2002 | 22.38 | 22.47 | 21.29 | 21.76 | 698,311 | -0.62(-2.77%) |
Jul 01, 2002 | 22.82 | 22.94 | 22.27 | 22.38 | 703,027 | -0.53(-2.30%) |
Jun 28, 2002 | 22.39 | 23.20 | 22.39 | 22.90 | 583,006 | +0.30(+1.31%) |
Jun 27, 2002 | 22.14 | 22.60 | 21.37 | 22.60 | 861,600 | +0.31(+1.37%) |
Jun 26, 2002 | 21.63 | 22.51 | 21.58 | 22.30 | 408,871 | +0.36(+1.62%) |
Jun 25, 2002 | 22.56 | 22.73 | 21.93 | 21.94 | 371,143 | -0.02(-0.08%) |
Jun 21, 2002 | 21.84 | 22.27 | 21.84 | 21.96 | 678,032 | -0.47(-2.08%) |
Jun 20, 2002 | 22.60 | 22.87 | 22.43 | 22.43 | 295,570 | -0.18(-0.79%) |
Jun 19, 2002 | 22.90 | 22.94 | 22.60 | 22.60 | 352,280 | -0.21(-0.93%) |
Jun 18, 2002 | 22.82 | 22.90 | 22.70 | 22.82 | 603,639 | -0.16(-0.70%) |
Jun 17, 2002 | 23.28 | 23.41 | 22.87 | 22.98 | 954,386 | -0.07(-0.29%) |
Jun 14, 2002 | 23.41 | 23.41 | 22.84 | 23.05 | 666,832 | -0.81(-3.41%) |
Jun 12, 2002 | 24.28 | 24.43 | 23.67 | 23.86 | 524,293 | -0.42(-1.71%) |
Jun 11, 2002 | 24.47 | 24.78 | 24.17 | 24.28 | 676,146 | -0.19(-0.80%) |
Jun 10, 2002 | 24.17 | 24.62 | 24.04 | 24.47 | 356,642 | +0.20(+0.84%) |
Jun 07, 2002 | 23.66 | 24.33 | 23.61 | 24.27 | 2,027,850 | +0.41(+1.71%) |
Jun 06, 2002 | 23.83 | 24.06 | 23.71 | 23.86 | 676,500 | +0.00(+0.00%) |
Jun 05, 2002 | 22.77 | 23.86 | 22.77 | 23.86 | 704,442 | +0.42(+1.81%) |
May 31, 2002 | 23.71 | 23.73 | 23.38 | 23.44 | 622,620 | -0.73(-3.02%) |
May 28, 2002 | 24.22 | 24.26 | 23.72 | 24.16 | 279,536 | -0.14(-0.56%) |
May 27, 2002 | 24.64 | 24.64 | 24.09 | 24.30 | 306,535 | +0.00(+0.00%) |
May 24, 2002 | 24.64 | 24.64 | 24.09 | 24.30 | 271,991 | -0.34(-1.38%) |
May 23, 2002 | 24.63 | 24.65 | 23.87 | 24.64 | 380,221 | +0.37(+1.54%) |
May 22, 2002 | 24.17 | 24.39 | 24.09 | 24.27 | 225,893 | +0.06(+0.25%) |
May 21, 2002 | 24.66 | 24.67 | 24.06 | 24.21 | 210,566 | -0.24(-0.97%) |
May 20, 2002 | 24.85 | 25.14 | 24.39 | 24.44 | 376,684 | -0.47(-1.87%) |
May 17, 2002 | 24.94 | 25.19 | 24.67 | 24.91 | 340,608 | -0.27(-1.08%) |
May 16, 2002 | 25.28 | 25.35 | 24.89 | 25.18 | 363,362 | -0.13(-0.50%) |
May 15, 2002 | 25.23 | 25.39 | 25.02 | 25.31 | 382,933 | -0.07(-0.27%) |
May 14, 2002 | 24.86 | 25.38 | 24.82 | 25.38 | 390,361 | +0.61(+2.47%) |
May 13, 2002 | 24.22 | 25.02 | 24.00 | 24.77 | 554,121 | +0.53(+2.20%) |
May 10, 2002 | 24.85 | 25.02 | 24.13 | 24.23 | 288,850 | -0.67(-2.69%) |
May 09, 2002 | 24.94 | 25.23 | 24.59 | 24.90 | 445,655 | -0.43(-1.71%) |
May 08, 2002 | 24.60 | 25.37 | 24.50 | 25.34 | 694,892 | +1.01(+4.15%) |
May 07, 2002 | 23.37 | 24.39 | 23.36 | 24.33 | 938,823 | +0.99(+4.25%) |
May 06, 2002 | 23.55 | 23.92 | 23.12 | 23.33 | 346,856 | -0.05(-0.22%) |
May 03, 2002 | 23.79 | 23.88 | 23.20 | 23.38 | 283,545 | -0.58(-2.41%) |
May 02, 2002 | 23.92 | 24.24 | 23.79 | 23.96 | 407,574 | +0.24(+1.00%) |