Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.54 | 19.68 | 19.18 | 19.41 | 684,055 | +0.01(+0.03%) |
Jul 30, 2002 | 19.30 | 19.91 | 19.03 | 19.40 | 529,284 | +0.11(+0.58%) |
Jul 29, 2002 | 18.58 | 19.41 | 18.58 | 19.29 | 487,205 | +1.06(+5.82%) |
Jul 26, 2002 | 17.74 | 18.35 | 17.74 | 18.23 | 526,704 | +0.55(+3.09%) |
Jul 25, 2002 | 17.21 | 18.08 | 17.06 | 17.68 | 604,573 | +0.22(+1.28%) |
Jul 24, 2002 | 17.21 | 17.62 | 16.52 | 17.46 | 814,159 | -0.29(-1.61%) |
Jul 23, 2002 | 18.39 | 18.53 | 17.65 | 17.75 | 386,766 | -0.43(-2.36%) |
Jul 22, 2002 | 18.67 | 18.73 | 17.54 | 18.17 | 561,366 | -0.55(-2.95%) |
Jul 19, 2002 | 18.91 | 18.91 | 18.43 | 18.73 | 321,633 | -0.84(-4.31%) |
Jul 17, 2002 | 19.72 | 19.95 | 19.46 | 19.57 | 261,820 | +0.09(+0.48%) |
Jul 12, 2002 | 19.79 | 20.03 | 19.45 | 19.48 | 397,567 | -0.21(-1.07%) |
Jul 11, 2002 | 20.22 | 20.26 | 19.48 | 19.69 | 618,761 | -0.53(-2.64%) |
Jul 10, 2002 | 20.56 | 20.62 | 20.10 | 20.22 | 378,221 | -0.34(-1.66%) |
Jul 09, 2002 | 20.62 | 20.62 | 20.56 | 20.56 | 513,807 | +0.06(+0.27%) |
Jul 08, 2002 | 20.93 | 20.93 | 20.51 | 20.51 | 437,711 | -0.38(-1.84%) |
Jul 05, 2002 | 20.78 | 21.08 | 20.70 | 20.89 | 143,001 | +0.11(+0.54%) |
Jul 04, 2002 | 21.24 | 21.24 | 20.65 | 20.78 | 383,057 | +0.00(+0.00%) |
Jul 03, 2002 | 21.24 | 21.24 | 20.65 | 20.78 | 383,057 | -0.46(-2.16%) |
Jul 02, 2002 | 21.37 | 21.39 | 21.09 | 21.24 | 316,474 | -0.16(-0.75%) |
Jul 01, 2002 | 21.52 | 21.68 | 21.21 | 21.40 | 321,794 | -0.40(-1.85%) |
Jun 28, 2002 | 21.68 | 21.95 | 21.68 | 21.80 | 638,752 | -0.02(-0.09%) |
Jun 27, 2002 | 21.55 | 21.90 | 21.52 | 21.82 | 468,665 | +0.32(+1.47%) |
Jun 26, 2002 | 21.70 | 21.81 | 21.43 | 21.50 | 96,731 | -0.20(-0.91%) |
Jun 25, 2002 | 21.32 | 21.74 | 21.32 | 21.70 | 340,012 | +0.30(+1.39%) |
Jun 21, 2002 | 21.40 | 21.47 | 21.34 | 21.41 | 256,984 | +0.01(+0.03%) |
Jun 20, 2002 | 21.41 | 21.41 | 21.28 | 21.40 | 153,158 | -0.06(-0.26%) |
Jun 19, 2002 | 21.31 | 21.46 | 21.23 | 21.46 | 226,352 | +0.15(+0.70%) |
Jun 18, 2002 | 21.40 | 21.49 | 21.25 | 21.31 | 135,746 | -0.09(-0.44%) |
Jun 17, 2002 | 21.31 | 21.41 | 21.21 | 21.40 | 313,411 | +0.16(+0.73%) |
Jun 14, 2002 | 21.23 | 21.46 | 21.18 | 21.24 | 359,358 | -0.08(-0.38%) |
Jun 12, 2002 | 21.44 | 21.55 | 21.18 | 21.32 | 645,846 | -0.11(-0.49%) |
Jun 11, 2002 | 21.37 | 21.62 | 21.37 | 21.43 | 310,347 | +0.03(+0.14%) |
Jun 10, 2002 | 21.24 | 21.59 | 21.01 | 21.40 | 530,573 | -0.25(-1.15%) |
Jun 07, 2002 | 21.72 | 21.74 | 21.59 | 21.65 | 194,108 | -0.07(-0.31%) |
Jun 06, 2002 | 21.62 | 21.99 | 21.59 | 21.72 | 165,088 | +0.01(+0.03%) |
Jun 05, 2002 | 21.77 | 21.89 | 21.66 | 21.71 | 271,010 | +0.11(+0.49%) |
May 31, 2002 | 21.80 | 21.88 | 21.60 | 21.60 | 262,143 | +0.40(+1.87%) |
May 28, 2002 | 21.00 | 21.24 | 21.00 | 21.21 | 149,611 | +0.24(+1.15%) |
May 27, 2002 | 20.97 | 21.16 | 20.84 | 20.97 | 135,102 | +0.00(+0.00%) |
May 24, 2002 | 20.97 | 21.16 | 20.84 | 20.97 | 135,102 | -0.03(-0.15%) |
May 23, 2002 | 20.33 | 21.24 | 20.33 | 21.00 | 1,692,806 | +0.67(+3.30%) |
May 22, 2002 | 20.34 | 20.47 | 20.25 | 20.33 | 174,600 | +0.00(+0.00%) |
May 21, 2002 | 20.59 | 20.62 | 20.28 | 20.33 | 239,088 | -0.32(-1.53%) |
May 20, 2002 | 20.72 | 20.72 | 20.60 | 20.64 | 323,084 | -0.01(-0.06%) |
May 17, 2002 | 20.66 | 20.72 | 20.50 | 20.66 | 174,600 | +0.00(+0.00%) |
May 16, 2002 | 20.77 | 20.82 | 20.58 | 20.66 | 446,739 | -0.12(-0.60%) |
May 15, 2002 | 20.82 | 20.88 | 20.69 | 20.78 | 177,180 | -0.04(-0.18%) |
May 14, 2002 | 20.75 | 20.97 | 20.63 | 20.82 | 140,261 | +0.11(+0.54%) |
May 13, 2002 | 20.77 | 20.93 | 20.67 | 20.70 | 246,343 | +0.02(+0.12%) |
May 10, 2002 | 20.87 | 20.87 | 20.67 | 20.68 | 342,108 | -0.11(-0.54%) |
May 09, 2002 | 20.80 | 20.87 | 20.78 | 20.79 | 188,949 | -0.09(-0.42%) |
May 08, 2002 | 20.83 | 20.88 | 20.72 | 20.88 | 552,177 | +0.11(+0.51%) |
May 07, 2002 | 20.87 | 20.90 | 20.72 | 20.77 | 231,833 | -0.01(-0.03%) |
May 06, 2002 | 20.81 | 20.99 | 20.75 | 20.78 | 193,302 | -0.02(-0.12%) |
May 03, 2002 | 20.83 | 20.90 | 20.75 | 20.80 | 186,531 | -0.03(-0.15%) |
May 02, 2002 | 20.50 | 20.92 | 20.48 | 20.83 | 790,460 | +0.30(+1.48%) |