Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.75 | 18.46 | 17.75 | 18.31 | 2,403,810 | +0.54(+3.07%) |
Jul 30, 2002 | 17.68 | 18.31 | 17.19 | 17.77 | 3,000,123 | +0.16(+0.88%) |
Jul 29, 2002 | 17.27 | 17.94 | 17.27 | 17.61 | 2,546,829 | +0.41(+2.40%) |
Jul 26, 2002 | 17.68 | 17.72 | 16.90 | 17.20 | 2,131,965 | -0.48(-2.72%) |
Jul 25, 2002 | 17.63 | 17.98 | 17.32 | 17.68 | 2,016,458 | -0.02(-0.13%) |
Jul 24, 2002 | 16.21 | 18.16 | 15.98 | 17.70 | 2,573,905 | +1.39(+8.51%) |
Jul 23, 2002 | 16.69 | 17.17 | 16.09 | 16.31 | 2,210,353 | -0.38(-2.25%) |
Jul 22, 2002 | 17.82 | 18.08 | 16.51 | 16.69 | 2,008,816 | -1.14(-6.42%) |
Jul 19, 2002 | 18.26 | 18.26 | 17.47 | 17.83 | 1,144,151 | -0.35(-1.91%) |
Jul 17, 2002 | 17.70 | 18.37 | 17.66 | 18.18 | 2,057,508 | -0.18(-1.00%) |
Jul 12, 2002 | 17.97 | 18.75 | 17.84 | 18.36 | 1,587,838 | +0.39(+2.19%) |
Jul 11, 2002 | 17.86 | 17.99 | 17.17 | 17.97 | 3,117,813 | +0.11(+0.62%) |
Jul 10, 2002 | 17.76 | 18.15 | 17.45 | 17.86 | 1,628,669 | +0.11(+0.62%) |
Jul 09, 2002 | 18.77 | 18.77 | 17.70 | 17.75 | 1,721,904 | -1.02(-5.44%) |
Jul 08, 2002 | 18.96 | 18.96 | 18.77 | 18.77 | 710,072 | -0.19(-1.01%) |
Jul 05, 2002 | 18.72 | 19.10 | 18.72 | 18.96 | 369,010 | +0.36(+1.94%) |
Jul 04, 2002 | 17.83 | 18.65 | 17.83 | 18.60 | 1,540,456 | +0.00(+0.00%) |
Jul 03, 2002 | 17.83 | 18.65 | 17.83 | 18.60 | 1,533,905 | +0.77(+4.31%) |
Jul 02, 2002 | 18.56 | 18.75 | 17.19 | 17.83 | 2,677,621 | -0.72(-3.90%) |
Jul 01, 2002 | 18.89 | 19.17 | 18.47 | 18.56 | 1,626,922 | -0.85(-4.39%) |
Jun 28, 2002 | 19.60 | 19.97 | 19.41 | 19.41 | 1,531,285 | -0.24(-1.21%) |
Jun 27, 2002 | 19.76 | 20.06 | 19.28 | 19.65 | 978,861 | +0.00(+0.00%) |
Jun 26, 2002 | 19.35 | 19.97 | 19.13 | 19.65 | 1,120,788 | +0.06(+0.33%) |
Jun 25, 2002 | 19.83 | 19.88 | 19.40 | 19.58 | 1,835,446 | -0.93(-4.55%) |
Jun 21, 2002 | 20.72 | 20.74 | 20.48 | 20.52 | 4,607,176 | -0.37(-1.75%) |
Jun 20, 2002 | 21.20 | 21.25 | 20.55 | 20.88 | 1,445,474 | -0.31(-1.47%) |
Jun 19, 2002 | 20.94 | 21.39 | 20.94 | 21.20 | 1,677,579 | +0.25(+1.20%) |
Jun 18, 2002 | 20.82 | 21.04 | 20.54 | 20.94 | 2,024,100 | +0.11(+0.51%) |
Jun 17, 2002 | 20.88 | 21.15 | 20.50 | 20.84 | 1,712,734 | +0.00(+0.02%) |
Jun 14, 2002 | 20.84 | 21.07 | 20.61 | 20.83 | 1,370,362 | +0.37(+1.79%) |
Jun 12, 2002 | 21.04 | 21.06 | 20.20 | 20.47 | 1,134,762 | -0.58(-2.76%) |
Jun 11, 2002 | 21.18 | 21.41 | 21.01 | 21.05 | 2,186,552 | +0.07(+0.35%) |
Jun 10, 2002 | 20.44 | 21.06 | 20.43 | 20.98 | 1,784,134 | +0.49(+2.37%) |
Jun 07, 2002 | 20.15 | 20.54 | 20.15 | 20.49 | 1,586,746 | +0.16(+0.77%) |
Jun 06, 2002 | 20.49 | 20.82 | 20.20 | 20.33 | 1,233,456 | -0.20(-0.98%) |
Jun 05, 2002 | 19.76 | 20.60 | 19.76 | 20.54 | 2,149,433 | -0.16(-0.77%) |
May 31, 2002 | 20.82 | 20.85 | 20.49 | 20.70 | 2,414,509 | +1.27(+6.56%) |
May 28, 2002 | 19.24 | 19.50 | 19.17 | 19.42 | 846,759 | +0.18(+0.95%) |
May 27, 2002 | 19.05 | 19.30 | 18.32 | 19.24 | 1,264,899 | +0.00(+0.00%) |
May 24, 2002 | 19.05 | 19.30 | 18.32 | 19.24 | 1,257,038 | +0.17(+0.91%) |
May 23, 2002 | 18.69 | 19.07 | 18.69 | 19.07 | 2,305,990 | +0.33(+1.74%) |
May 22, 2002 | 18.69 | 18.82 | 18.69 | 18.74 | 916,194 | +0.05(+0.29%) |
May 21, 2002 | 18.70 | 18.78 | 18.59 | 18.69 | 569,455 | -0.02(-0.10%) |
May 20, 2002 | 19.03 | 19.03 | 18.49 | 18.70 | 1,173,847 | -0.42(-2.18%) |
May 17, 2002 | 18.74 | 19.12 | 18.69 | 19.12 | 1,093,931 | +0.37(+1.98%) |
May 16, 2002 | 19.06 | 19.32 | 18.67 | 18.75 | 1,687,842 | -0.31(-1.63%) |
May 15, 2002 | 18.67 | 19.22 | 18.67 | 19.06 | 2,008,816 | +0.38(+2.01%) |
May 14, 2002 | 19.05 | 19.05 | 18.27 | 18.69 | 2,514,077 | -0.37(-1.92%) |
May 13, 2002 | 19.51 | 19.51 | 18.75 | 19.05 | 1,746,796 | -0.37(-1.91%) |
May 10, 2002 | 19.57 | 19.57 | 19.37 | 19.42 | 1,622,119 | -0.14(-0.73%) |
May 09, 2002 | 19.56 | 19.67 | 19.48 | 19.57 | 1,903,135 | +0.00(+0.00%) |
May 08, 2002 | 19.58 | 19.69 | 19.33 | 19.57 | 3,819,589 | +0.32(+1.67%) |
May 07, 2002 | 19.43 | 19.58 | 18.78 | 19.24 | 1,955,757 | -0.37(-1.89%) |
May 06, 2002 | 19.40 | 19.72 | 19.39 | 19.62 | 1,855,971 | +0.22(+1.13%) |
May 03, 2002 | 19.56 | 19.57 | 19.32 | 19.40 | 1,216,862 | -0.16(-0.84%) |
May 02, 2002 | 19.56 | 19.60 | 19.20 | 19.56 | 2,427,174 | -0.00(-0.02%) |