Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.10 | 16.10 | 16.00 | 16.04 | 4,920 | -0.10(-0.59%) |
Jul 30, 2002 | 16.00 | 16.14 | 15.96 | 16.14 | 9,326 | +0.14(+0.85%) |
Jul 29, 2002 | 15.96 | 16.00 | 15.80 | 16.00 | 220,315 | +0.07(+0.43%) |
Jul 26, 2002 | 15.95 | 15.95 | 15.93 | 15.93 | 2,937 | -0.04(-0.26%) |
Jul 25, 2002 | 15.96 | 15.99 | 15.88 | 15.97 | 31,505 | +0.01(+0.09%) |
Jul 24, 2002 | 15.86 | 15.96 | 15.80 | 15.96 | 10,795 | -0.04(-0.26%) |
Jul 23, 2002 | 16.00 | 16.00 | 15.93 | 16.00 | 1,248 | -0.07(-0.42%) |
Jul 22, 2002 | 16.48 | 16.48 | 16.00 | 16.07 | 88,419 | -0.34(-2.07%) |
Jul 19, 2002 | 16.41 | 16.54 | 16.41 | 16.41 | 22,398 | -0.41(-2.43%) |
Jul 17, 2002 | 16.82 | 16.98 | 16.68 | 16.82 | 74,907 | -0.54(-3.14%) |
Jul 12, 2002 | 18.31 | 18.31 | 17.36 | 17.36 | 9,987 | -0.95(-5.20%) |
Jul 11, 2002 | 18.38 | 18.38 | 18.25 | 18.31 | 3,378 | -0.07(-0.37%) |
Jul 10, 2002 | 18.90 | 18.90 | 18.38 | 18.38 | 453,849 | -0.52(-2.74%) |
Jul 09, 2002 | 18.89 | 18.90 | 18.89 | 18.90 | 440,630 | -0.03(-0.14%) |
Jul 08, 2002 | 19.02 | 19.02 | 18.93 | 18.93 | 5,214 | -0.10(-0.50%) |
Jul 05, 2002 | 19.01 | 19.02 | 19.01 | 19.02 | 2,717 | +0.05(+0.29%) |
Jul 04, 2002 | 18.93 | 19.00 | 18.93 | 18.97 | 4,259 | +0.00(+0.00%) |
Jul 03, 2002 | 18.93 | 19.00 | 18.93 | 18.97 | 4,259 | -0.10(-0.50%) |
Jul 02, 2002 | 19.06 | 19.06 | 18.93 | 19.06 | 3,010 | +0.00(+0.00%) |
Jul 01, 2002 | 19.06 | 19.06 | 18.97 | 19.06 | 9,179 | +0.00(+0.00%) |
Jun 28, 2002 | 18.94 | 19.06 | 18.86 | 19.06 | 31,651 | +0.00(+0.00%) |
Jun 27, 2002 | 19.06 | 19.06 | 19.06 | 19.06 | 2,790 | +0.03(+0.14%) |
Jun 26, 2002 | 18.38 | 19.06 | 18.38 | 19.04 | 38,922 | -0.03(-0.14%) |
Jun 25, 2002 | 19.74 | 19.74 | 19.06 | 19.06 | 102,519 | -0.48(-2.44%) |
Jun 21, 2002 | 19.74 | 19.74 | 19.47 | 19.54 | 26,584 | -0.27(-1.37%) |
Jun 20, 2002 | 19.95 | 20.02 | 19.81 | 19.81 | 7,050 | -0.27(-1.36%) |
Jun 19, 2002 | 20.08 | 20.08 | 19.95 | 20.08 | 5,287 | +0.00(+0.00%) |
Jun 18, 2002 | 20.08 | 20.08 | 20.08 | 20.08 | 146,876 | +0.00(+0.00%) |
Jun 17, 2002 | 20.15 | 20.15 | 20.04 | 20.08 | 4,993 | +0.07(+0.34%) |
Jun 14, 2002 | 20.08 | 20.08 | 19.89 | 20.02 | 52,949 | -0.07(-0.34%) |
Jun 12, 2002 | 20.22 | 20.29 | 20.08 | 20.08 | 76,302 | -0.07(-0.34%) |
Jun 11, 2002 | 20.08 | 20.15 | 20.02 | 20.15 | 3,671 | +0.14(+0.68%) |
Jun 10, 2002 | 20.02 | 20.02 | 19.69 | 20.02 | 216,716 | -0.14(-0.68%) |
Jun 07, 2002 | 20.29 | 20.30 | 20.08 | 20.15 | 196,447 | -0.23(-1.14%) |
Jun 06, 2002 | 20.63 | 20.63 | 20.38 | 20.38 | 204,378 | -0.25(-1.19%) |
Jun 05, 2002 | 21.31 | 21.31 | 20.55 | 20.63 | 34,589 | -1.36(-6.19%) |
May 31, 2002 | 22.06 | 22.06 | 21.86 | 21.99 | 14,173 | -0.04(-0.19%) |
May 28, 2002 | 21.95 | 22.20 | 21.92 | 22.03 | 6,536 | +0.04(+0.19%) |
May 27, 2002 | 22.47 | 22.47 | 21.86 | 21.99 | 27,392 | +0.00(+0.00%) |
May 24, 2002 | 22.47 | 22.47 | 21.86 | 21.99 | 27,392 | -0.34(-1.52%) |
May 23, 2002 | 21.86 | 22.33 | 21.86 | 22.33 | 132,189 | +0.54(+2.50%) |
May 22, 2002 | 21.71 | 21.92 | 21.71 | 21.79 | 26,217 | +0.08(+0.38%) |
May 21, 2002 | 21.65 | 21.71 | 21.51 | 21.71 | 17,258 | +0.12(+0.57%) |
May 20, 2002 | 21.58 | 21.58 | 21.58 | 21.58 | 440 | +0.00(+0.00%) |
May 17, 2002 | 21.57 | 21.58 | 21.51 | 21.58 | 1,762 | +0.01(+0.06%) |
May 16, 2002 | 21.46 | 21.57 | 21.46 | 21.57 | 3,965 | -0.01(-0.06%) |
May 15, 2002 | 21.72 | 21.72 | 21.58 | 21.58 | 10,942 | -0.07(-0.31%) |
May 14, 2002 | 21.58 | 21.72 | 21.51 | 21.65 | 45,825 | +0.26(+1.21%) |
May 13, 2002 | 21.51 | 21.54 | 21.39 | 21.39 | 12,925 | -0.12(-0.57%) |
May 10, 2002 | 21.41 | 21.51 | 21.39 | 21.51 | 31,064 | +0.14(+0.64%) |
May 09, 2002 | 21.41 | 21.45 | 21.38 | 21.38 | 5,214 | -0.03(-0.13%) |
May 08, 2002 | 21.43 | 21.45 | 21.41 | 21.41 | 7,931 | +0.03(+0.13%) |
May 07, 2002 | 20.97 | 21.38 | 20.90 | 21.38 | 53,830 | +0.41(+1.95%) |
May 06, 2002 | 21.38 | 21.38 | 20.97 | 20.97 | 7,343 | -0.48(-2.22%) |
May 03, 2002 | 20.63 | 21.45 | 20.63 | 21.45 | 102,813 | +0.82(+3.96%) |
May 02, 2002 | 20.56 | 20.72 | 20.56 | 20.63 | 5,728 | -0.07(-0.33%) |