Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.01 | 19.45 | 18.95 | 19.38 | 173,002 | +0.37(+1.93%) |
Jul 30, 2002 | 19.54 | 19.54 | 18.65 | 19.01 | 203,363 | -0.59(-2.99%) |
Jul 29, 2002 | 19.51 | 19.66 | 19.19 | 19.60 | 216,348 | +0.24(+1.24%) |
Jul 26, 2002 | 20.16 | 20.21 | 19.19 | 19.36 | 311,824 | -0.41(-2.09%) |
Jul 25, 2002 | 18.85 | 20.08 | 18.85 | 19.77 | 317,743 | +1.30(+7.03%) |
Jul 24, 2002 | 17.73 | 18.47 | 17.36 | 18.47 | 184,459 | +0.70(+3.92%) |
Jul 23, 2002 | 18.36 | 18.48 | 17.63 | 17.77 | 210,810 | -0.58(-3.17%) |
Jul 22, 2002 | 18.30 | 18.96 | 18.07 | 18.36 | 219,021 | +0.14(+0.75%) |
Jul 19, 2002 | 18.75 | 18.75 | 18.18 | 18.22 | 213,866 | -1.07(-5.56%) |
Jul 17, 2002 | 18.93 | 19.54 | 18.93 | 19.29 | 135,957 | +0.22(+1.15%) |
Jul 12, 2002 | 19.43 | 19.64 | 19.01 | 19.07 | 106,169 | -0.39(-2.02%) |
Jul 11, 2002 | 19.86 | 19.91 | 19.19 | 19.47 | 107,314 | -0.40(-2.00%) |
Jul 10, 2002 | 19.66 | 20.07 | 19.66 | 19.86 | 195,725 | -0.19(-0.97%) |
Jul 09, 2002 | 20.37 | 20.52 | 20.06 | 20.06 | 267,905 | -0.35(-1.72%) |
Jul 08, 2002 | 20.37 | 20.41 | 20.37 | 20.41 | 146,841 | +0.04(+0.18%) |
Jul 05, 2002 | 20.07 | 20.55 | 20.07 | 20.37 | 116,671 | +0.30(+1.49%) |
Jul 04, 2002 | 19.95 | 20.18 | 19.95 | 20.07 | 178,730 | +0.00(+0.00%) |
Jul 03, 2002 | 19.95 | 20.18 | 19.95 | 20.07 | 174,530 | +0.07(+0.37%) |
Jul 02, 2002 | 20.03 | 20.35 | 19.88 | 20.00 | 192,479 | -0.10(-0.52%) |
Jul 01, 2002 | 20.08 | 20.42 | 20.08 | 20.10 | 100,058 | -0.09(-0.44%) |
Jun 28, 2002 | 20.26 | 20.82 | 19.90 | 20.19 | 356,507 | -0.06(-0.31%) |
Jun 27, 2002 | 19.95 | 20.48 | 19.59 | 20.26 | 351,924 | +0.44(+2.22%) |
Jun 26, 2002 | 19.74 | 20.03 | 19.53 | 19.82 | 208,328 | -0.08(-0.42%) |
Jun 25, 2002 | 20.21 | 20.50 | 19.80 | 19.90 | 253,202 | -0.78(-3.75%) |
Jun 21, 2002 | 20.43 | 20.84 | 20.41 | 20.68 | 238,498 | -0.07(-0.33%) |
Jun 20, 2002 | 20.93 | 21.13 | 20.72 | 20.74 | 173,384 | -0.30(-1.42%) |
Jun 19, 2002 | 21.45 | 21.61 | 20.92 | 21.04 | 259,121 | -0.48(-2.24%) |
Jun 18, 2002 | 21.63 | 22.07 | 21.45 | 21.52 | 189,806 | -0.12(-0.56%) |
Jun 17, 2002 | 21.43 | 21.73 | 21.43 | 21.64 | 154,480 | +0.32(+1.52%) |
Jun 14, 2002 | 21.31 | 21.47 | 21.24 | 21.32 | 249,192 | -1.04(-4.64%) |
Jun 12, 2002 | 22.30 | 22.72 | 22.24 | 22.36 | 153,334 | +0.00(+0.00%) |
Jun 11, 2002 | 23.30 | 23.38 | 22.26 | 22.36 | 198,589 | -1.03(-4.41%) |
Jun 10, 2002 | 23.02 | 23.53 | 23.02 | 23.39 | 126,410 | +0.45(+1.96%) |
Jun 07, 2002 | 22.81 | 23.10 | 22.70 | 22.94 | 88,792 | +0.02(+0.09%) |
Jun 06, 2002 | 23.62 | 23.62 | 22.83 | 22.92 | 126,792 | -0.74(-3.12%) |
Jun 05, 2002 | 23.52 | 23.72 | 23.51 | 23.66 | 123,354 | -1.02(-4.12%) |
May 31, 2002 | 24.13 | 24.81 | 23.99 | 24.67 | 139,394 | -0.37(-1.46%) |
May 28, 2002 | 24.89 | 25.10 | 24.88 | 25.04 | 79,435 | +0.17(+0.67%) |
May 27, 2002 | 24.95 | 25.01 | 24.82 | 24.87 | 68,169 | +0.00(+0.00%) |
May 24, 2002 | 24.95 | 25.01 | 24.82 | 24.87 | 64,541 | -0.07(-0.27%) |
May 23, 2002 | 24.58 | 25.08 | 24.46 | 24.94 | 103,114 | +0.31(+1.25%) |
May 22, 2002 | 24.58 | 24.84 | 24.58 | 24.63 | 76,380 | -0.07(-0.28%) |
May 21, 2002 | 24.69 | 24.81 | 24.69 | 24.70 | 62,823 | -0.04(-0.17%) |
May 20, 2002 | 24.67 | 24.82 | 24.44 | 24.74 | 70,079 | +0.07(+0.30%) |
May 17, 2002 | 24.67 | 24.67 | 24.31 | 24.67 | 118,581 | -0.10(-0.42%) |
May 16, 2002 | 24.56 | 24.88 | 24.45 | 24.77 | 92,993 | +0.13(+0.53%) |
May 15, 2002 | 24.77 | 24.88 | 24.39 | 24.64 | 133,666 | -0.19(-0.76%) |
May 14, 2002 | 25.02 | 25.14 | 24.68 | 24.83 | 211,765 | -0.19(-0.77%) |
May 13, 2002 | 24.74 | 25.03 | 24.62 | 25.02 | 70,652 | +0.31(+1.27%) |
May 10, 2002 | 24.25 | 24.78 | 24.04 | 24.71 | 94,712 | +0.41(+1.70%) |
May 09, 2002 | 24.74 | 24.93 | 24.27 | 24.29 | 87,074 | -0.40(-1.61%) |
May 08, 2002 | 24.69 | 24.74 | 24.14 | 24.69 | 123,545 | +0.03(+0.13%) |
May 07, 2002 | 24.82 | 24.86 | 24.66 | 24.66 | 46,210 | -0.16(-0.65%) |
May 06, 2002 | 24.80 | 25.02 | 24.78 | 24.82 | 81,536 | +0.06(+0.23%) |
May 03, 2002 | 24.82 | 24.87 | 24.58 | 24.77 | 83,255 | -0.08(-0.34%) |
May 02, 2002 | 24.74 | 24.89 | 24.70 | 24.85 | 79,626 | +0.07(+0.30%) |