Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.79 | 19.19 | 18.36 | 18.96 | 191,856 | +0.17(+0.91%) |
Jul 30, 2002 | 17.58 | 18.79 | 17.58 | 18.79 | 613,671 | +1.28(+7.34%) |
Jul 29, 2002 | 17.62 | 17.69 | 17.18 | 17.50 | 107,818 | +0.23(+1.31%) |
Jul 26, 2002 | 17.43 | 17.50 | 17.06 | 17.28 | 139,974 | -0.05(-0.30%) |
Jul 25, 2002 | 17.10 | 17.69 | 17.02 | 17.33 | 721,489 | +0.43(+2.54%) |
Jul 24, 2002 | 15.12 | 16.91 | 15.10 | 16.90 | 742,836 | +1.26(+8.04%) |
Jul 23, 2002 | 16.69 | 16.93 | 15.54 | 15.64 | 333,992 | -1.34(-7.89%) |
Jul 22, 2002 | 17.12 | 17.28 | 16.42 | 16.98 | 98,360 | -0.16(-0.95%) |
Jul 19, 2002 | 17.58 | 17.62 | 16.99 | 17.15 | 108,358 | -1.30(-7.02%) |
Jul 17, 2002 | 19.00 | 19.17 | 18.40 | 18.44 | 112,141 | -0.60(-3.15%) |
Jul 12, 2002 | 19.24 | 19.29 | 18.82 | 19.04 | 332,371 | -0.61(-3.11%) |
Jul 11, 2002 | 18.98 | 19.72 | 18.92 | 19.65 | 1,057,643 | +0.48(+2.53%) |
Jul 10, 2002 | 20.06 | 20.06 | 19.06 | 19.17 | 1,081,693 | -0.98(-4.85%) |
Jul 09, 2002 | 20.73 | 20.76 | 20.14 | 20.14 | 333,722 | -0.58(-2.79%) |
Jul 08, 2002 | 20.96 | 21.00 | 20.66 | 20.72 | 53,773 | -0.19(-0.90%) |
Jul 05, 2002 | 20.83 | 20.91 | 20.72 | 20.91 | 298,053 | +0.22(+1.07%) |
Jul 04, 2002 | 20.95 | 21.04 | 20.66 | 20.69 | 29,454 | +0.00(+0.00%) |
Jul 03, 2002 | 20.95 | 21.04 | 20.66 | 20.69 | 29,454 | -0.16(-0.75%) |
Jul 02, 2002 | 21.22 | 21.30 | 20.81 | 20.84 | 192,937 | -0.51(-2.39%) |
Jul 01, 2002 | 21.67 | 21.77 | 21.35 | 21.35 | 52,693 | -0.46(-2.09%) |
Jun 28, 2002 | 21.42 | 21.81 | 21.38 | 21.81 | 56,476 | +0.51(+2.38%) |
Jun 27, 2002 | 21.50 | 21.50 | 21.02 | 21.30 | 66,204 | -0.04(-0.21%) |
Jun 26, 2002 | 20.98 | 21.37 | 20.98 | 21.35 | 423,165 | -0.14(-0.64%) |
Jun 25, 2002 | 21.63 | 21.80 | 21.38 | 21.48 | 225,634 | -0.48(-2.21%) |
Jun 21, 2002 | 21.76 | 21.97 | 21.69 | 21.97 | 41,884 | +0.05(+0.24%) |
Jun 20, 2002 | 22.17 | 22.27 | 21.87 | 21.92 | 52,422 | -0.21(-0.97%) |
Jun 19, 2002 | 22.38 | 22.65 | 22.11 | 22.13 | 247,251 | -0.22(-0.99%) |
Jun 18, 2002 | 22.37 | 22.50 | 22.28 | 22.35 | 85,389 | +0.18(+0.82%) |
Jun 17, 2002 | 21.93 | 22.17 | 21.83 | 22.17 | 48,909 | +0.27(+1.23%) |
Jun 14, 2002 | 21.78 | 21.95 | 21.56 | 21.90 | 247,792 | -0.13(-0.57%) |
Jun 12, 2002 | 22.00 | 22.14 | 21.81 | 22.03 | 45,126 | +0.09(+0.42%) |
Jun 11, 2002 | 22.03 | 22.20 | 21.82 | 21.93 | 81,876 | -0.12(-0.54%) |
Jun 10, 2002 | 21.82 | 22.10 | 21.82 | 22.05 | 2,648,163 | +0.09(+0.39%) |
Jun 07, 2002 | 21.70 | 22.03 | 21.68 | 21.97 | 236,443 | +0.10(+0.44%) |
Jun 06, 2002 | 22.49 | 22.49 | 21.87 | 21.87 | 1,278,144 | -0.50(-2.22%) |
Jun 05, 2002 | 22.63 | 22.63 | 22.30 | 22.37 | 365,608 | -0.74(-3.22%) |
May 31, 2002 | 23.11 | 23.25 | 22.98 | 23.11 | 116,465 | -0.57(-2.42%) |
May 28, 2002 | 23.79 | 23.81 | 23.55 | 23.68 | 54,854 | -0.09(-0.36%) |
May 27, 2002 | 23.91 | 23.95 | 23.59 | 23.77 | 60,259 | +0.00(+0.00%) |
May 24, 2002 | 23.91 | 23.95 | 23.59 | 23.77 | 60,259 | -0.06(-0.26%) |
May 23, 2002 | 23.74 | 23.85 | 23.67 | 23.83 | 64,312 | +0.24(+1.04%) |
May 22, 2002 | 23.17 | 23.61 | 23.17 | 23.59 | 315,077 | +0.50(+2.15%) |
May 21, 2002 | 23.04 | 23.29 | 22.98 | 23.09 | 156,728 | +0.14(+0.61%) |
May 20, 2002 | 22.57 | 23.04 | 22.57 | 22.95 | 36,479 | +0.31(+1.36%) |
May 17, 2002 | 22.72 | 22.81 | 22.21 | 22.64 | 301,025 | -0.12(-0.54%) |
May 16, 2002 | 23.20 | 23.20 | 22.76 | 22.77 | 475,588 | -0.50(-2.15%) |
May 15, 2002 | 23.43 | 23.59 | 23.27 | 23.27 | 47,558 | -0.32(-1.36%) |
May 14, 2002 | 23.39 | 23.59 | 23.37 | 23.59 | 153,485 | +0.20(+0.85%) |
May 13, 2002 | 23.37 | 23.48 | 23.18 | 23.39 | 770,129 | -0.17(-0.72%) |
May 10, 2002 | 23.91 | 23.91 | 23.44 | 23.56 | 123,761 | -0.27(-1.13%) |
May 09, 2002 | 23.94 | 24.22 | 23.83 | 23.83 | 28,913 | -0.32(-1.32%) |
May 08, 2002 | 23.87 | 24.15 | 23.67 | 24.15 | 124,841 | +0.13(+0.54%) |
May 07, 2002 | 24.23 | 24.23 | 23.94 | 24.02 | 126,463 | -0.31(-1.29%) |
May 06, 2002 | 24.35 | 24.35 | 24.33 | 24.33 | 117,546 | +0.05(+0.20%) |
May 03, 2002 | 24.39 | 24.39 | 24.16 | 24.28 | 211,582 | +0.01(+0.06%) |
May 02, 2002 | 24.20 | 24.27 | 24.07 | 24.27 | 147,810 | -0.02(-0.09%) |