Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.78 | 19.18 | 18.35 | 18.95 | 191,902 | +0.17(+0.91%) |
Jul 30, 2002 | 17.57 | 18.79 | 17.57 | 18.78 | 613,817 | +1.28(+7.34%) |
Jul 29, 2002 | 17.61 | 17.68 | 17.17 | 17.50 | 107,843 | +0.23(+1.31%) |
Jul 26, 2002 | 17.43 | 17.50 | 17.06 | 17.27 | 140,007 | -0.05(-0.30%) |
Jul 25, 2002 | 17.09 | 17.68 | 17.02 | 17.33 | 721,661 | +0.43(+2.54%) |
Jul 24, 2002 | 15.11 | 16.91 | 15.10 | 16.90 | 743,013 | +1.26(+8.04%) |
Jul 23, 2002 | 16.69 | 16.93 | 15.54 | 15.64 | 334,072 | -1.34(-7.89%) |
Jul 22, 2002 | 17.11 | 17.28 | 16.41 | 16.98 | 98,383 | -0.16(-0.95%) |
Jul 19, 2002 | 17.57 | 17.61 | 16.98 | 17.14 | 108,384 | -1.29(-7.02%) |
Jul 17, 2002 | 19.00 | 19.16 | 18.39 | 18.44 | 112,168 | -0.60(-3.15%) |
Jul 12, 2002 | 19.24 | 19.29 | 18.81 | 19.04 | 332,450 | -0.61(-3.11%) |
Jul 11, 2002 | 18.98 | 19.72 | 18.92 | 19.65 | 1,057,895 | +0.48(+2.53%) |
Jul 10, 2002 | 20.05 | 20.05 | 19.06 | 19.16 | 1,081,951 | -0.98(-4.85%) |
Jul 09, 2002 | 20.72 | 20.76 | 20.14 | 20.14 | 333,802 | -0.58(-2.79%) |
Jul 08, 2002 | 20.96 | 21.00 | 20.66 | 20.72 | 53,786 | -0.19(-0.90%) |
Jul 05, 2002 | 20.83 | 20.90 | 20.72 | 20.90 | 298,124 | +0.22(+1.07%) |
Jul 04, 2002 | 20.94 | 21.03 | 20.66 | 20.68 | 29,461 | +0.00(+0.00%) |
Jul 03, 2002 | 20.94 | 21.03 | 20.66 | 20.68 | 29,461 | -0.16(-0.75%) |
Jul 02, 2002 | 21.22 | 21.30 | 20.80 | 20.84 | 192,983 | -0.51(-2.39%) |
Jul 01, 2002 | 21.66 | 21.77 | 21.35 | 21.35 | 52,705 | -0.46(-2.09%) |
Jun 28, 2002 | 21.42 | 21.80 | 21.37 | 21.80 | 56,489 | +0.51(+2.38%) |
Jun 27, 2002 | 21.50 | 21.50 | 21.01 | 21.30 | 66,219 | -0.04(-0.21%) |
Jun 26, 2002 | 20.98 | 21.36 | 20.98 | 21.34 | 423,266 | -0.14(-0.64%) |
Jun 25, 2002 | 21.63 | 21.79 | 21.37 | 21.48 | 225,688 | -0.48(-2.21%) |
Jun 21, 2002 | 21.75 | 21.96 | 21.68 | 21.96 | 41,894 | +0.05(+0.24%) |
Jun 20, 2002 | 22.16 | 22.27 | 21.87 | 21.91 | 52,435 | -0.21(-0.97%) |
Jun 19, 2002 | 22.38 | 22.64 | 22.11 | 22.12 | 247,310 | -0.22(-0.99%) |
Jun 18, 2002 | 22.37 | 22.49 | 22.27 | 22.35 | 85,410 | +0.18(+0.82%) |
Jun 17, 2002 | 21.92 | 22.17 | 21.83 | 22.17 | 48,921 | +0.27(+1.23%) |
Jun 14, 2002 | 21.77 | 21.94 | 21.55 | 21.90 | 247,851 | -0.13(-0.57%) |
Jun 12, 2002 | 22.00 | 22.13 | 21.81 | 22.02 | 45,137 | +0.09(+0.42%) |
Jun 11, 2002 | 22.02 | 22.20 | 21.81 | 21.93 | 81,896 | -0.12(-0.54%) |
Jun 10, 2002 | 21.81 | 22.10 | 21.81 | 22.05 | 2,648,793 | +0.09(+0.39%) |
Jun 07, 2002 | 21.70 | 22.02 | 21.67 | 21.96 | 236,499 | +0.10(+0.44%) |
Jun 06, 2002 | 22.49 | 22.49 | 21.87 | 21.87 | 1,278,448 | -0.50(-2.22%) |
Jun 05, 2002 | 22.62 | 22.62 | 22.30 | 22.36 | 365,695 | -0.74(-3.22%) |
May 31, 2002 | 23.11 | 23.25 | 22.97 | 23.11 | 116,492 | -0.57(-2.42%) |
May 28, 2002 | 23.78 | 23.81 | 23.55 | 23.68 | 54,867 | -0.09(-0.36%) |
May 27, 2002 | 23.90 | 23.95 | 23.58 | 23.76 | 60,273 | +0.00(+0.00%) |
May 24, 2002 | 23.90 | 23.95 | 23.58 | 23.76 | 60,273 | -0.06(-0.26%) |
May 23, 2002 | 23.73 | 23.85 | 23.67 | 23.83 | 64,327 | +0.24(+1.04%) |
May 22, 2002 | 23.16 | 23.61 | 23.16 | 23.58 | 315,152 | +0.50(+2.15%) |
May 21, 2002 | 23.03 | 23.29 | 22.98 | 23.09 | 156,765 | +0.14(+0.61%) |
May 20, 2002 | 22.57 | 23.03 | 22.57 | 22.95 | 36,488 | +0.31(+1.36%) |
May 17, 2002 | 22.72 | 22.81 | 22.21 | 22.64 | 301,097 | -0.12(-0.54%) |
May 16, 2002 | 23.20 | 23.20 | 22.75 | 22.76 | 475,701 | -0.50(-2.15%) |
May 15, 2002 | 23.42 | 23.58 | 23.26 | 23.26 | 47,570 | -0.32(-1.36%) |
May 14, 2002 | 23.38 | 23.58 | 23.36 | 23.58 | 153,521 | +0.20(+0.85%) |
May 13, 2002 | 23.36 | 23.47 | 23.18 | 23.38 | 770,312 | -0.17(-0.72%) |
May 10, 2002 | 23.90 | 23.90 | 23.43 | 23.55 | 123,790 | -0.27(-1.13%) |
May 09, 2002 | 23.93 | 24.21 | 23.82 | 23.82 | 28,920 | -0.32(-1.32%) |
May 08, 2002 | 23.86 | 24.14 | 23.66 | 24.14 | 124,871 | +0.13(+0.54%) |
May 07, 2002 | 24.23 | 24.23 | 23.94 | 24.01 | 126,493 | -0.31(-1.29%) |
May 06, 2002 | 24.34 | 24.34 | 24.33 | 24.33 | 117,574 | +0.05(+0.20%) |
May 03, 2002 | 24.38 | 24.38 | 24.15 | 24.28 | 211,633 | +0.01(+0.06%) |
May 02, 2002 | 24.20 | 24.27 | 24.07 | 24.26 | 147,845 | -0.02(-0.09%) |