Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.90 | 18.95 | 17.58 | 17.94 | 950,945 | -1.15(-6.04%) |
Jul 30, 2002 | 19.40 | 19.47 | 18.37 | 19.09 | 986,839 | -0.31(-1.57%) |
Jul 29, 2002 | 18.21 | 19.50 | 18.13 | 19.40 | 997,712 | +1.27(+6.99%) |
Jul 26, 2002 | 18.09 | 18.21 | 17.14 | 18.13 | 1,004,394 | -0.02(-0.08%) |
Jul 25, 2002 | 18.28 | 18.28 | 17.40 | 18.14 | 951,993 | -0.18(-0.96%) |
Jul 24, 2002 | 16.49 | 18.35 | 16.03 | 18.32 | 1,405,653 | +1.76(+10.60%) |
Jul 23, 2002 | 16.56 | 17.61 | 16.31 | 16.56 | 1,430,413 | +0.00(+0.00%) |
Jul 22, 2002 | 17.21 | 17.69 | 16.25 | 16.56 | 1,235,613 | -0.66(-3.85%) |
Jul 19, 2002 | 17.66 | 17.94 | 16.98 | 17.23 | 1,399,496 | -0.81(-4.49%) |
Jul 17, 2002 | 19.08 | 19.16 | 17.60 | 18.04 | 1,119,414 | -1.54(-7.87%) |
Jul 12, 2002 | 20.08 | 20.50 | 19.50 | 19.58 | 1,070,550 | -0.16(-0.81%) |
Jul 11, 2002 | 19.79 | 20.65 | 19.39 | 19.74 | 1,950,361 | -0.05(-0.23%) |
Jul 10, 2002 | 20.05 | 20.83 | 19.72 | 19.79 | 1,477,967 | -0.07(-0.35%) |
Jul 09, 2002 | 20.46 | 20.46 | 19.85 | 19.85 | 1,230,765 | -0.64(-3.13%) |
Jul 08, 2002 | 20.92 | 20.92 | 20.50 | 20.50 | 1,248,975 | -0.29(-1.40%) |
Jul 05, 2002 | 19.53 | 20.79 | 19.52 | 20.79 | 475,014 | +1.27(+6.53%) |
Jul 04, 2002 | 18.85 | 19.58 | 18.57 | 19.51 | 916,098 | +0.00(+0.00%) |
Jul 03, 2002 | 18.85 | 19.58 | 18.57 | 19.51 | 916,098 | +0.66(+3.52%) |
Jul 02, 2002 | 20.33 | 20.33 | 18.78 | 18.85 | 1,274,520 | -1.67(-8.15%) |
Jul 01, 2002 | 20.40 | 20.76 | 20.21 | 20.52 | 1,250,940 | +0.45(+2.24%) |
Jun 28, 2002 | 19.97 | 20.71 | 19.90 | 20.07 | 2,046,647 | +0.40(+2.06%) |
Jun 27, 2002 | 19.76 | 20.08 | 19.24 | 19.66 | 996,009 | +0.09(+0.47%) |
Jun 26, 2002 | 19.37 | 19.83 | 18.89 | 19.57 | 1,471,941 | -0.02(-0.12%) |
Jun 25, 2002 | 20.46 | 20.50 | 19.51 | 19.60 | 1,237,971 | -1.10(-5.31%) |
Jun 21, 2002 | 20.92 | 21.14 | 20.61 | 20.69 | 667,194 | -0.64(-3.01%) |
Jun 20, 2002 | 21.78 | 21.83 | 21.34 | 21.34 | 504,882 | -0.25(-1.17%) |
Jun 19, 2002 | 21.53 | 21.77 | 21.30 | 21.59 | 678,984 | +0.05(+0.25%) |
Jun 18, 2002 | 21.79 | 22.21 | 21.44 | 21.53 | 568,811 | -0.31(-1.40%) |
Jun 17, 2002 | 21.35 | 21.87 | 21.09 | 21.84 | 580,863 | +0.86(+4.11%) |
Jun 14, 2002 | 21.14 | 21.14 | 20.30 | 20.98 | 1,143,256 | -1.03(-4.68%) |
Jun 12, 2002 | 22.21 | 22.27 | 21.42 | 22.01 | 941,774 | -0.17(-0.76%) |
Jun 11, 2002 | 22.52 | 22.85 | 22.06 | 22.18 | 668,373 | -0.27(-1.19%) |
Jun 10, 2002 | 22.60 | 22.82 | 22.32 | 22.44 | 832,912 | -0.16(-0.71%) |
Jun 07, 2002 | 22.14 | 22.63 | 21.80 | 22.60 | 991,031 | +0.47(+2.10%) |
Jun 06, 2002 | 23.02 | 23.02 | 22.14 | 22.14 | 868,282 | -0.89(-3.85%) |
Jun 05, 2002 | 22.73 | 23.12 | 22.37 | 23.02 | 1,068,454 | +0.10(+0.43%) |
May 31, 2002 | 22.52 | 23.29 | 22.47 | 22.92 | 734,398 | +0.58(+2.60%) |
May 28, 2002 | 22.71 | 22.71 | 21.79 | 22.34 | 1,181,640 | -0.32(-1.41%) |
May 27, 2002 | 22.44 | 22.89 | 22.44 | 22.66 | 825,576 | +0.00(+0.00%) |
May 24, 2002 | 22.44 | 22.89 | 22.44 | 22.66 | 825,576 | +0.32(+1.43%) |
May 23, 2002 | 21.80 | 22.82 | 21.80 | 22.34 | 1,075,659 | +0.73(+3.39%) |
May 22, 2002 | 22.02 | 22.02 | 21.42 | 21.61 | 858,981 | -0.27(-1.26%) |
May 21, 2002 | 22.77 | 22.77 | 21.85 | 21.89 | 949,111 | -0.58(-2.58%) |
May 20, 2002 | 23.08 | 23.21 | 22.32 | 22.47 | 1,179,937 | -0.43(-1.87%) |
May 17, 2002 | 22.86 | 23.09 | 22.44 | 22.89 | 1,966,212 | +0.47(+2.11%) |
May 16, 2002 | 22.67 | 23.05 | 21.76 | 22.42 | 3,736,576 | +1.66(+8.02%) |
May 15, 2002 | 19.97 | 21.18 | 19.83 | 20.76 | 1,134,217 | +0.79(+3.94%) |
May 14, 2002 | 18.93 | 20.04 | 18.86 | 19.97 | 1,410,107 | +1.64(+8.95%) |
May 13, 2002 | 17.92 | 18.47 | 17.80 | 18.33 | 551,257 | +0.60(+3.40%) |
May 10, 2002 | 18.47 | 18.51 | 17.72 | 17.72 | 857,540 | -0.60(-3.25%) |
May 09, 2002 | 18.24 | 18.56 | 17.72 | 18.32 | 1,179,282 | -0.15(-0.83%) |
May 08, 2002 | 18.98 | 19.20 | 18.08 | 18.47 | 713,045 | -0.32(-1.71%) |
May 07, 2002 | 18.69 | 18.85 | 18.36 | 18.79 | 781,035 | +0.15(+0.78%) |
May 06, 2002 | 19.02 | 19.61 | 18.63 | 18.65 | 420,386 | -0.33(-1.73%) |
May 03, 2002 | 19.41 | 19.43 | 18.89 | 18.98 | 435,844 | -0.24(-1.27%) |
May 02, 2002 | 19.08 | 19.39 | 18.92 | 19.22 | 705,315 | +0.14(+0.76%) |