Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.57 | 18.55 | 17.57 | 18.11 | 27,004 | +0.50(+2.84%) |
Jul 30, 2002 | 17.42 | 17.60 | 16.62 | 17.60 | 30,164 | +0.05(+0.28%) |
Jul 29, 2002 | 17.52 | 17.66 | 16.78 | 17.56 | 73,779 | -0.21(-1.16%) |
Jul 26, 2002 | 17.45 | 17.76 | 17.37 | 17.76 | 25,476 | +0.31(+1.80%) |
Jul 25, 2002 | 17.57 | 18.04 | 16.93 | 17.45 | 54,621 | -0.22(-1.22%) |
Jul 24, 2002 | 17.59 | 18.06 | 16.10 | 17.66 | 68,072 | -0.18(-0.99%) |
Jul 23, 2002 | 17.76 | 17.86 | 17.52 | 17.84 | 37,806 | +0.08(+0.44%) |
Jul 22, 2002 | 18.74 | 19.14 | 17.61 | 17.76 | 93,549 | -1.57(-8.12%) |
Jul 19, 2002 | 19.43 | 19.72 | 19.23 | 19.33 | 23,234 | -0.29(-1.50%) |
Jul 17, 2002 | 19.28 | 19.90 | 19.04 | 19.63 | 51,360 | -0.85(-4.17%) |
Jul 12, 2002 | 21.30 | 21.31 | 19.59 | 20.48 | 23,947 | -0.82(-3.87%) |
Jul 11, 2002 | 22.57 | 22.57 | 20.31 | 21.30 | 128,910 | -1.85(-8.01%) |
Jul 10, 2002 | 22.84 | 23.31 | 22.37 | 23.16 | 682,767 | +0.41(+1.81%) |
Jul 09, 2002 | 22.57 | 22.75 | 22.57 | 22.75 | 72,964 | +0.43(+1.93%) |
Jul 08, 2002 | 21.62 | 22.31 | 21.62 | 22.31 | 61,754 | +0.68(+3.13%) |
Jul 05, 2002 | 21.00 | 21.88 | 21.00 | 21.64 | 15,795 | +0.74(+3.52%) |
Jul 04, 2002 | 21.01 | 21.21 | 19.63 | 20.90 | 80,301 | +0.00(+0.00%) |
Jul 03, 2002 | 21.01 | 21.21 | 19.63 | 20.90 | 80,301 | -0.60(-2.78%) |
Jul 02, 2002 | 23.31 | 23.35 | 20.71 | 21.50 | 133,802 | -2.15(-9.09%) |
Jul 01, 2002 | 25.75 | 25.76 | 23.65 | 23.65 | 147,049 | -2.10(-8.16%) |
Jun 28, 2002 | 25.02 | 26.25 | 24.53 | 25.75 | 298,175 | +0.55(+2.18%) |
Jun 27, 2002 | 24.93 | 25.50 | 24.34 | 25.20 | 104,555 | +0.27(+1.10%) |
Jun 26, 2002 | 23.80 | 25.02 | 23.55 | 24.93 | 102,313 | +0.89(+3.72%) |
Jun 25, 2002 | 23.17 | 24.14 | 23.07 | 24.03 | 106,083 | +0.11(+0.45%) |
Jun 21, 2002 | 24.14 | 24.43 | 23.85 | 23.92 | 74,085 | -0.17(-0.69%) |
Jun 20, 2002 | 23.40 | 24.63 | 23.40 | 24.09 | 103,230 | +0.53(+2.25%) |
Jun 19, 2002 | 23.16 | 23.94 | 22.91 | 23.56 | 59,716 | +0.65(+2.83%) |
Jun 18, 2002 | 22.37 | 23.15 | 22.35 | 22.91 | 86,212 | +0.40(+1.79%) |
Jun 17, 2002 | 21.69 | 22.51 | 21.59 | 22.51 | 102,618 | +0.83(+3.85%) |
Jun 14, 2002 | 22.18 | 22.51 | 20.90 | 21.68 | 66,850 | -0.39(-1.78%) |
Jun 12, 2002 | 20.61 | 22.07 | 20.61 | 22.07 | 249,363 | +1.34(+6.49%) |
Jun 11, 2002 | 20.90 | 21.10 | 20.41 | 20.73 | 69,703 | -0.13(-0.61%) |
Jun 10, 2002 | 19.62 | 21.10 | 19.54 | 20.85 | 118,821 | +1.24(+6.30%) |
Jun 07, 2002 | 19.04 | 19.63 | 18.84 | 19.62 | 33,425 | +0.62(+3.25%) |
Jun 06, 2002 | 18.74 | 19.53 | 18.74 | 19.00 | 35,870 | +0.16(+0.83%) |
Jun 05, 2002 | 19.44 | 19.72 | 18.64 | 18.84 | 49,220 | +0.20(+1.05%) |
May 31, 2002 | 18.69 | 19.68 | 18.55 | 18.64 | 49,933 | -1.18(-5.94%) |
May 28, 2002 | 19.92 | 20.03 | 19.65 | 19.82 | 34,953 | +0.00(+0.00%) |
May 27, 2002 | 19.92 | 20.21 | 19.82 | 19.82 | 11,311 | +0.00(+0.00%) |
May 24, 2002 | 19.92 | 20.21 | 19.82 | 19.82 | 11,311 | +0.02(+0.10%) |
May 23, 2002 | 19.63 | 19.92 | 19.28 | 19.80 | 38,112 | +0.37(+1.92%) |
May 22, 2002 | 19.69 | 19.69 | 19.23 | 19.43 | 20,381 | -0.41(-2.08%) |
May 21, 2002 | 20.01 | 20.02 | 19.68 | 19.84 | 31,488 | -0.22(-1.08%) |
May 20, 2002 | 19.07 | 20.12 | 19.07 | 20.06 | 107,612 | +0.99(+5.20%) |
May 17, 2002 | 18.25 | 19.14 | 18.25 | 19.07 | 26,801 | +0.72(+3.90%) |
May 16, 2002 | 18.68 | 18.79 | 18.19 | 18.35 | 39,437 | -0.43(-2.30%) |
May 15, 2002 | 18.64 | 18.79 | 18.13 | 18.78 | 101,396 | -0.01(-0.05%) |
May 14, 2002 | 19.28 | 19.28 | 18.15 | 18.79 | 68,276 | -0.48(-2.49%) |
May 13, 2002 | 19.09 | 19.53 | 18.74 | 19.27 | 34,749 | +0.09(+0.46%) |
May 10, 2002 | 19.62 | 19.62 | 18.64 | 19.18 | 22,724 | -0.34(-1.76%) |
May 09, 2002 | 18.70 | 19.60 | 18.70 | 19.53 | 20,177 | +0.88(+4.74%) |
May 08, 2002 | 19.23 | 19.60 | 18.35 | 18.64 | 53,806 | -0.49(-2.56%) |
May 07, 2002 | 18.55 | 19.58 | 18.15 | 19.14 | 63,079 | +0.49(+2.63%) |
May 06, 2002 | 19.18 | 19.33 | 18.35 | 18.64 | 40,354 | -0.44(-2.31%) |
May 03, 2002 | 18.94 | 19.63 | 17.76 | 19.09 | 124,528 | +0.27(+1.41%) |
May 02, 2002 | 19.18 | 19.62 | 18.46 | 18.82 | 116,172 | -0.76(-3.86%) |