Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.72 | 20.00 | 18.93 | 18.96 | 227,821 | -0.80(-4.05%) |
Jul 30, 2002 | 19.92 | 20.23 | 19.17 | 19.76 | 182,131 | -0.21(-1.03%) |
Jul 29, 2002 | 18.60 | 19.96 | 18.60 | 19.96 | 103,270 | +1.29(+6.93%) |
Jul 26, 2002 | 18.53 | 18.89 | 18.38 | 18.67 | 112,241 | +0.26(+1.41%) |
Jul 25, 2002 | 18.60 | 18.94 | 17.97 | 18.41 | 235,331 | -0.23(-1.26%) |
Jul 24, 2002 | 17.21 | 18.65 | 16.92 | 18.65 | 151,463 | +1.10(+6.28%) |
Jul 23, 2002 | 18.12 | 18.12 | 17.40 | 17.54 | 148,959 | -0.63(-3.46%) |
Jul 22, 2002 | 18.21 | 18.57 | 17.83 | 18.17 | 268,294 | -0.09(-0.50%) |
Jul 19, 2002 | 18.97 | 18.97 | 18.07 | 18.26 | 369,896 | -0.19(-1.04%) |
Jul 17, 2002 | 18.40 | 18.55 | 18.14 | 18.45 | 187,973 | +0.29(+1.58%) |
Jul 12, 2002 | 18.38 | 18.53 | 18.03 | 18.17 | 94,090 | -0.22(-1.17%) |
Jul 11, 2002 | 18.07 | 18.38 | 17.64 | 18.38 | 347,990 | +0.25(+1.37%) |
Jul 10, 2002 | 19.03 | 19.07 | 18.05 | 18.13 | 118,917 | -0.82(-4.33%) |
Jul 09, 2002 | 19.37 | 19.51 | 18.95 | 18.95 | 14,082,346 | -0.39(-2.03%) |
Jul 08, 2002 | 19.81 | 19.81 | 19.35 | 19.35 | 126,845 | -0.46(-2.35%) |
Jul 05, 2002 | 19.08 | 19.81 | 19.08 | 19.81 | 54,243 | +0.73(+3.84%) |
Jul 04, 2002 | 19.39 | 19.53 | 18.52 | 19.08 | 284,359 | +0.00(+0.00%) |
Jul 03, 2002 | 19.39 | 19.53 | 18.52 | 19.08 | 284,359 | -0.38(-1.95%) |
Jul 02, 2002 | 20.52 | 20.56 | 19.42 | 19.46 | 151,463 | -1.11(-5.38%) |
Jul 01, 2002 | 21.38 | 21.42 | 20.52 | 20.56 | 246,388 | -0.81(-3.81%) |
Jun 28, 2002 | 20.75 | 21.38 | 20.67 | 21.38 | 377,615 | +0.78(+3.79%) |
Jun 27, 2002 | 20.56 | 20.70 | 20.21 | 20.60 | 172,117 | +0.15(+0.75%) |
Jun 26, 2002 | 20.49 | 20.49 | 20.13 | 20.44 | 316,487 | -0.05(-0.23%) |
Jun 25, 2002 | 20.67 | 20.85 | 20.48 | 20.49 | 216,763 | -0.55(-2.62%) |
Jun 21, 2002 | 22.26 | 22.26 | 20.81 | 21.04 | 617,536 | -0.96(-4.36%) |
Jun 20, 2002 | 21.03 | 22.00 | 20.99 | 22.00 | 538,258 | +1.00(+4.75%) |
Jun 19, 2002 | 20.61 | 21.00 | 20.54 | 21.00 | 1,376,940 | +0.21(+1.01%) |
Jun 18, 2002 | 20.04 | 20.87 | 19.99 | 20.79 | 122,464 | +0.73(+3.66%) |
Jun 17, 2002 | 19.65 | 20.13 | 19.61 | 20.06 | 157,930 | +0.36(+1.82%) |
Jun 14, 2002 | 19.46 | 19.74 | 19.24 | 19.70 | 138,945 | +0.28(+1.43%) |
Jun 12, 2002 | 19.32 | 19.46 | 19.22 | 19.42 | 331,091 | +0.01(+0.05%) |
Jun 11, 2002 | 19.44 | 19.53 | 19.23 | 19.41 | 668,650 | +0.02(+0.12%) |
Jun 10, 2002 | 18.84 | 19.46 | 18.84 | 19.39 | 1,305,590 | +0.58(+3.06%) |
Jun 07, 2002 | 19.17 | 19.63 | 18.59 | 18.81 | 2,609,093 | -0.84(-4.27%) |
Jun 06, 2002 | 19.63 | 19.82 | 19.03 | 19.65 | 465,030 | +0.09(+0.47%) |
Jun 05, 2002 | 19.96 | 20.08 | 19.44 | 19.56 | 292,078 | -1.72(-8.09%) |
May 31, 2002 | 21.46 | 21.57 | 21.16 | 21.28 | 82,616 | -0.76(-3.44%) |
May 28, 2002 | 22.24 | 22.29 | 21.86 | 22.04 | 107,443 | -0.17(-0.78%) |
May 27, 2002 | 21.99 | 22.40 | 21.95 | 22.21 | 76,566 | +0.00(+0.00%) |
May 24, 2002 | 21.99 | 22.40 | 21.95 | 22.21 | 74,897 | +0.36(+1.67%) |
May 23, 2002 | 21.47 | 21.92 | 21.31 | 21.85 | 124,967 | +0.40(+1.88%) |
May 22, 2002 | 21.40 | 21.54 | 21.37 | 21.44 | 77,192 | +0.12(+0.56%) |
May 21, 2002 | 21.62 | 21.62 | 21.23 | 21.33 | 161,686 | -0.58(-2.65%) |
May 20, 2002 | 22.50 | 22.51 | 21.89 | 21.91 | 89,292 | -0.65(-2.87%) |
May 17, 2002 | 22.55 | 22.65 | 22.30 | 22.55 | 56,746 | +0.06(+0.28%) |
May 16, 2002 | 22.74 | 22.83 | 22.41 | 22.49 | 69,890 | -0.27(-1.20%) |
May 15, 2002 | 22.72 | 22.79 | 22.38 | 22.76 | 122,672 | -0.00(-0.02%) |
May 14, 2002 | 23.29 | 23.29 | 22.55 | 22.77 | 1,168,313 | -0.50(-2.16%) |
May 13, 2002 | 23.29 | 23.46 | 23.02 | 23.27 | 301,049 | -0.02(-0.08%) |
May 10, 2002 | 23.30 | 23.34 | 23.21 | 23.29 | 104,939 | +0.11(+0.50%) |
May 09, 2002 | 23.13 | 23.42 | 23.07 | 23.18 | 81,156 | +0.12(+0.52%) |
May 08, 2002 | 23.01 | 23.13 | 22.98 | 23.06 | 63,839 | +0.14(+0.63%) |
May 07, 2002 | 23.41 | 23.41 | 22.86 | 22.91 | 69,472 | -0.48(-2.05%) |
May 06, 2002 | 23.28 | 23.56 | 23.28 | 23.39 | 104,522 | +0.19(+0.81%) |
May 03, 2002 | 23.01 | 23.22 | 22.93 | 23.20 | 181,923 | +0.03(+0.15%) |
May 02, 2002 | 22.79 | 23.32 | 22.66 | 23.17 | 235,957 | +0.38(+1.68%) |