Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.80 | 18.68 | 17.76 | 18.48 | 46,162 | +0.56(+3.15%) |
Jul 30, 2002 | 19.30 | 19.34 | 17.80 | 17.92 | 54,927 | -1.38(-7.14%) |
Jul 29, 2002 | 20.54 | 20.60 | 19.00 | 19.30 | 54,577 | -1.24(-6.04%) |
Jul 26, 2002 | 20.33 | 20.54 | 20.33 | 20.54 | 7,362 | +0.26(+1.27%) |
Jul 25, 2002 | 19.98 | 20.28 | 19.96 | 20.28 | 13,089 | +0.30(+1.50%) |
Jul 24, 2002 | 19.31 | 19.98 | 18.57 | 19.98 | 44,409 | +0.66(+3.41%) |
Jul 23, 2002 | 20.28 | 20.28 | 19.32 | 19.32 | 14,608 | -1.00(-4.93%) |
Jul 22, 2002 | 20.46 | 20.54 | 20.19 | 20.32 | 37,280 | -0.17(-0.84%) |
Jul 19, 2002 | 20.36 | 20.62 | 20.17 | 20.49 | 77,950 | +0.04(+0.21%) |
Jul 17, 2002 | 19.90 | 20.45 | 19.90 | 20.45 | 25,243 | +0.35(+1.75%) |
Jul 12, 2002 | 20.36 | 20.42 | 20.10 | 20.10 | 7,128 | -0.32(-1.55%) |
Jul 11, 2002 | 20.52 | 20.57 | 20.36 | 20.42 | 52,006 | -0.09(-0.42%) |
Jul 10, 2002 | 20.49 | 20.54 | 20.45 | 20.50 | 25,594 | +0.00(+0.00%) |
Jul 09, 2002 | 20.49 | 20.50 | 20.49 | 20.50 | 34,709 | +0.01(+0.04%) |
Jul 08, 2002 | 20.36 | 20.49 | 20.36 | 20.49 | 14,842 | -0.02(-0.08%) |
Jul 05, 2002 | 20.36 | 20.56 | 20.36 | 20.51 | 6,077 | +0.15(+0.76%) |
Jul 04, 2002 | 20.24 | 20.36 | 20.11 | 20.36 | 13,322 | +0.00(+0.00%) |
Jul 03, 2002 | 20.24 | 20.36 | 20.11 | 20.36 | 13,322 | +0.11(+0.55%) |
Jul 02, 2002 | 19.90 | 20.34 | 19.59 | 20.25 | 31,437 | +0.34(+1.72%) |
Jul 01, 2002 | 19.89 | 20.08 | 19.81 | 19.90 | 26,412 | +0.09(+0.48%) |
Jun 28, 2002 | 20.62 | 20.62 | 19.81 | 19.81 | 41,254 | -0.81(-3.94%) |
Jun 27, 2002 | 20.52 | 20.79 | 20.45 | 20.62 | 43,474 | +0.13(+0.63%) |
Jun 26, 2002 | 20.32 | 20.54 | 20.32 | 20.49 | 22,672 | +0.04(+0.21%) |
Jun 25, 2002 | 19.47 | 20.54 | 19.47 | 20.45 | 75,613 | +3.34(+19.50%) |
Jun 21, 2002 | 17.37 | 17.38 | 17.11 | 17.11 | 20,802 | -0.13(-0.74%) |
Jun 20, 2002 | 17.28 | 17.28 | 17.11 | 17.24 | 17,647 | -0.04(-0.25%) |
Jun 19, 2002 | 17.76 | 17.76 | 16.17 | 17.28 | 64,160 | -0.47(-2.65%) |
Jun 18, 2002 | 18.10 | 18.13 | 17.76 | 17.76 | 29,333 | -0.38(-2.08%) |
Jun 17, 2002 | 18.18 | 18.18 | 18.06 | 18.13 | 10,985 | -0.03(-0.19%) |
Jun 14, 2002 | 18.18 | 18.19 | 17.99 | 18.17 | 28,048 | +0.03(+0.19%) |
Jun 12, 2002 | 18.14 | 18.18 | 17.88 | 18.13 | 26,412 | -0.05(-0.28%) |
Jun 11, 2002 | 18.65 | 18.65 | 18.17 | 18.18 | 17,179 | -0.48(-2.57%) |
Jun 10, 2002 | 19.00 | 19.04 | 18.66 | 18.66 | 19,750 | -0.29(-1.54%) |
Jun 07, 2002 | 18.74 | 18.97 | 18.74 | 18.95 | 19,867 | +0.04(+0.23%) |
Jun 06, 2002 | 19.25 | 19.25 | 18.91 | 18.91 | 8,414 | -0.39(-2.00%) |
Jun 05, 2002 | 19.28 | 19.32 | 19.18 | 19.30 | 8,531 | -0.58(-2.93%) |
May 31, 2002 | 19.35 | 19.98 | 19.35 | 19.88 | 47,214 | -0.25(-1.23%) |
May 28, 2002 | 20.34 | 20.54 | 20.13 | 20.13 | 73,159 | -0.27(-1.30%) |
May 27, 2002 | 20.40 | 20.54 | 20.39 | 20.39 | 3,552,777 | +0.00(+0.00%) |
May 24, 2002 | 20.40 | 20.54 | 20.39 | 20.39 | 90,104 | +0.03(+0.17%) |
May 23, 2002 | 20.01 | 20.40 | 19.91 | 20.36 | 26,178 | +0.34(+1.71%) |
May 22, 2002 | 20.11 | 20.11 | 19.71 | 20.01 | 12,271 | -0.03(-0.17%) |
May 21, 2002 | 20.07 | 20.15 | 19.98 | 20.05 | 21,503 | -0.04(-0.21%) |
May 20, 2002 | 20.11 | 20.13 | 19.94 | 20.09 | 11,920 | +0.00(+0.00%) |
May 17, 2002 | 20.32 | 20.36 | 20.07 | 20.09 | 21,737 | -0.23(-1.14%) |
May 16, 2002 | 20.84 | 20.89 | 20.28 | 20.32 | 13,206 | -0.53(-2.54%) |
May 15, 2002 | 20.96 | 20.96 | 20.79 | 20.85 | 9,933 | -0.09(-0.45%) |
May 14, 2002 | 20.69 | 20.96 | 20.69 | 20.95 | 41,955 | +0.28(+1.37%) |
May 13, 2002 | 20.07 | 20.66 | 20.07 | 20.66 | 14,725 | +0.62(+3.07%) |
May 10, 2002 | 20.44 | 20.44 | 19.94 | 20.05 | 8,998 | -0.40(-1.97%) |
May 09, 2002 | 20.81 | 20.81 | 20.45 | 20.45 | 9,816 | -0.36(-1.73%) |
May 08, 2002 | 20.39 | 20.87 | 20.39 | 20.81 | 7,947 | +0.42(+2.06%) |
May 07, 2002 | 20.66 | 20.75 | 20.39 | 20.39 | 17,997 | -0.32(-1.53%) |
May 06, 2002 | 20.96 | 20.96 | 20.71 | 20.71 | 10,050 | -0.26(-1.22%) |
May 03, 2002 | 20.88 | 20.96 | 20.88 | 20.96 | 33,891 | +0.09(+0.41%) |
May 02, 2002 | 20.96 | 20.96 | 20.84 | 20.88 | 78,184 | -0.08(-0.37%) |