Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.75 | 20.75 | 19.64 | 20.32 | 477,216 | -0.42(-2.03%) |
Jul 30, 2002 | 20.90 | 20.91 | 19.92 | 20.75 | 539,017 | -0.26(-1.23%) |
Jul 29, 2002 | 19.91 | 21.15 | 19.67 | 21.00 | 688,486 | +1.85(+9.66%) |
Jul 26, 2002 | 18.94 | 19.33 | 18.67 | 19.15 | 665,098 | +0.56(+2.99%) |
Jul 25, 2002 | 18.42 | 18.98 | 18.08 | 18.60 | 15,489 | +0.18(+0.96%) |
Jul 24, 2002 | 17.39 | 18.45 | 16.92 | 18.42 | 1,556,955 | +0.99(+5.65%) |
Jul 23, 2002 | 19.04 | 19.04 | 17.37 | 17.44 | 1,152,847 | -1.61(-8.43%) |
Jul 22, 2002 | 19.21 | 19.54 | 18.29 | 19.04 | 994,084 | +0.25(+1.35%) |
Jul 19, 2002 | 20.98 | 20.99 | 18.50 | 18.79 | 2,127,416 | -3.81(-16.86%) |
Jul 17, 2002 | 23.03 | 23.35 | 22.15 | 22.60 | 352,994 | -0.57(-2.47%) |
Jul 12, 2002 | 23.54 | 23.72 | 23.05 | 23.17 | 381,649 | -0.33(-1.41%) |
Jul 11, 2002 | 23.52 | 23.65 | 22.47 | 23.50 | 696,695 | -0.13(-0.55%) |
Jul 10, 2002 | 24.38 | 24.53 | 23.57 | 23.63 | 630,712 | -0.71(-2.92%) |
Jul 09, 2002 | 25.37 | 25.38 | 24.30 | 24.34 | 1,765,747 | -1.03(-4.07%) |
Jul 08, 2002 | 25.97 | 26.17 | 25.31 | 25.37 | 265,326 | -0.59(-2.29%) |
Jul 05, 2002 | 25.07 | 26.10 | 25.05 | 25.97 | 154,115 | +1.07(+4.29%) |
Jul 04, 2002 | 25.57 | 25.67 | 24.61 | 24.90 | 499,056 | +0.00(+0.00%) |
Jul 03, 2002 | 25.57 | 25.67 | 24.61 | 24.90 | 499,056 | -0.88(-3.42%) |
Jul 02, 2002 | 26.87 | 26.87 | 25.31 | 25.78 | 745,641 | -1.20(-4.44%) |
Jul 01, 2002 | 26.43 | 27.12 | 26.38 | 26.98 | 561,321 | +0.51(+1.92%) |
Jun 28, 2002 | 26.35 | 27.28 | 26.35 | 26.47 | 754,160 | +0.22(+0.85%) |
Jun 27, 2002 | 26.58 | 26.64 | 26.13 | 26.25 | 538,862 | -0.16(-0.60%) |
Jun 26, 2002 | 26.26 | 26.60 | 25.91 | 26.41 | 501,534 | -0.38(-1.43%) |
Jun 25, 2002 | 27.07 | 27.37 | 26.69 | 26.79 | 291,503 | -0.79(-2.86%) |
Jun 21, 2002 | 27.87 | 28.11 | 27.48 | 27.58 | 213,748 | -0.19(-0.67%) |
Jun 20, 2002 | 28.38 | 28.64 | 27.76 | 27.76 | 239,460 | -0.62(-2.17%) |
Jun 19, 2002 | 28.98 | 29.05 | 28.36 | 28.38 | 366,624 | -0.71(-2.43%) |
Jun 18, 2002 | 28.87 | 29.31 | 28.77 | 29.08 | 262,538 | +0.21(+0.73%) |
Jun 17, 2002 | 28.32 | 28.87 | 28.23 | 28.87 | 279,266 | +0.79(+2.82%) |
Jun 14, 2002 | 27.76 | 28.08 | 27.33 | 28.08 | 524,767 | +0.10(+0.37%) |
Jun 12, 2002 | 28.08 | 28.28 | 27.74 | 27.98 | 467,613 | +0.00(+0.02%) |
Jun 11, 2002 | 29.03 | 29.18 | 27.97 | 27.97 | 464,360 | -0.95(-3.29%) |
Jun 10, 2002 | 28.77 | 29.23 | 28.45 | 28.92 | 185,248 | +0.24(+0.83%) |
Jun 07, 2002 | 28.41 | 28.69 | 27.89 | 28.69 | 484,496 | -0.05(-0.16%) |
Jun 06, 2002 | 29.23 | 29.25 | 28.73 | 28.73 | 162,634 | -0.53(-1.82%) |
Jun 05, 2002 | 29.27 | 29.53 | 29.16 | 29.27 | 210,960 | -0.60(-2.02%) |
May 31, 2002 | 29.48 | 30.33 | 29.48 | 29.87 | 350,826 | -0.16(-0.53%) |
May 28, 2002 | 30.12 | 30.13 | 29.51 | 30.03 | 260,215 | +0.02(+0.06%) |
May 27, 2002 | 30.58 | 30.99 | 29.94 | 30.01 | 510,827 | +0.00(+0.00%) |
May 24, 2002 | 30.58 | 30.99 | 29.94 | 30.01 | 510,827 | -0.61(-2.00%) |
May 23, 2002 | 28.71 | 30.95 | 28.71 | 30.62 | 1,449,152 | +1.91(+6.64%) |
May 22, 2002 | 28.34 | 28.77 | 28.34 | 28.72 | 333,943 | +0.34(+1.18%) |
May 21, 2002 | 28.97 | 29.35 | 28.30 | 28.38 | 307,921 | -0.51(-1.77%) |
May 20, 2002 | 29.43 | 29.44 | 28.80 | 28.89 | 237,291 | -0.62(-2.11%) |
May 17, 2002 | 29.33 | 29.85 | 29.33 | 29.52 | 153,031 | +0.18(+0.60%) |
May 16, 2002 | 29.68 | 29.68 | 29.28 | 29.34 | 186,797 | -0.43(-1.43%) |
May 15, 2002 | 29.16 | 30.04 | 28.89 | 29.77 | 423,934 | +0.54(+1.86%) |
May 14, 2002 | 28.84 | 29.31 | 28.77 | 29.23 | 520,121 | +0.60(+2.11%) |
May 13, 2002 | 27.98 | 28.62 | 27.79 | 28.62 | 380,100 | +0.64(+2.28%) |
May 10, 2002 | 28.62 | 28.62 | 27.98 | 27.99 | 315,821 | -0.65(-2.26%) |
May 09, 2002 | 29.29 | 29.29 | 28.54 | 28.63 | 409,064 | -0.77(-2.62%) |
May 08, 2002 | 28.30 | 29.47 | 28.21 | 29.40 | 693,598 | +1.70(+6.15%) |
May 07, 2002 | 27.52 | 27.91 | 27.37 | 27.70 | 585,794 | +0.28(+1.02%) |
May 06, 2002 | 27.85 | 28.08 | 27.12 | 27.42 | 776,619 | -0.32(-1.16%) |
May 03, 2002 | 27.87 | 27.87 | 27.54 | 27.74 | 305,443 | -0.07(-0.26%) |
May 02, 2002 | 27.56 | 27.98 | 27.35 | 27.81 | 816,271 | +0.36(+1.32%) |