Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.04 | 18.04 | 17.72 | 17.86 | 331,709 | -0.20(-1.13%) |
Jul 30, 2002 | 18.36 | 18.42 | 17.90 | 18.07 | 449,307 | -0.40(-2.17%) |
Jul 29, 2002 | 18.08 | 18.61 | 18.01 | 18.47 | 409,600 | +0.20(+1.07%) |
Jul 26, 2002 | 18.55 | 18.56 | 17.93 | 18.27 | 182,252 | -0.29(-1.56%) |
Jul 25, 2002 | 17.84 | 18.78 | 17.79 | 18.56 | 357,243 | +0.75(+4.22%) |
Jul 24, 2002 | 17.89 | 17.89 | 16.86 | 17.81 | 753,139 | -0.36(-1.97%) |
Jul 23, 2002 | 18.70 | 18.76 | 18.08 | 18.17 | 364,037 | -0.66(-3.49%) |
Jul 22, 2002 | 19.00 | 19.20 | 18.77 | 18.83 | 463,245 | -0.38(-1.96%) |
Jul 19, 2002 | 19.64 | 19.90 | 19.10 | 19.20 | 441,225 | -0.86(-4.30%) |
Jul 17, 2002 | 20.11 | 20.46 | 19.31 | 20.06 | 285,560 | +0.29(+1.47%) |
Jul 12, 2002 | 19.62 | 19.79 | 19.30 | 19.77 | 239,646 | +0.16(+0.83%) |
Jul 11, 2002 | 19.12 | 19.62 | 18.44 | 19.61 | 354,666 | +0.38(+1.95%) |
Jul 10, 2002 | 19.81 | 19.81 | 19.00 | 19.24 | 426,349 | -0.75(-3.76%) |
Jul 09, 2002 | 19.98 | 19.99 | 19.98 | 19.99 | 246,439 | +0.12(+0.60%) |
Jul 08, 2002 | 20.83 | 20.83 | 19.87 | 19.87 | 293,876 | -1.05(-5.02%) |
Jul 05, 2002 | 20.15 | 20.92 | 20.15 | 20.92 | 106,118 | +0.78(+3.86%) |
Jul 04, 2002 | 20.06 | 20.27 | 19.89 | 20.14 | 329,249 | +0.00(+0.00%) |
Jul 03, 2002 | 20.06 | 20.27 | 19.89 | 20.14 | 327,024 | +0.09(+0.43%) |
Jul 02, 2002 | 20.40 | 20.40 | 19.85 | 20.05 | 513,025 | -0.35(-1.72%) |
Jul 01, 2002 | 20.47 | 20.63 | 20.23 | 20.40 | 475,895 | -0.09(-0.42%) |
Jun 28, 2002 | 20.64 | 20.64 | 19.92 | 20.49 | 592,907 | -0.33(-1.60%) |
Jun 27, 2002 | 20.70 | 20.97 | 19.39 | 20.82 | 1,322,504 | -0.69(-3.21%) |
Jun 26, 2002 | 21.24 | 21.75 | 20.70 | 21.51 | 246,205 | +0.10(+0.48%) |
Jun 25, 2002 | 21.47 | 21.89 | 21.13 | 21.41 | 374,578 | -0.02(-0.08%) |
Jun 21, 2002 | 21.45 | 21.67 | 21.45 | 21.43 | 265,882 | -0.03(-0.12%) |
Jun 20, 2002 | 21.78 | 21.88 | 21.28 | 21.45 | 468,750 | -0.32(-1.45%) |
Jun 19, 2002 | 21.75 | 21.96 | 21.45 | 21.77 | 246,556 | +0.03(+0.16%) |
Jun 18, 2002 | 21.26 | 21.83 | 21.23 | 21.74 | 146,879 | +0.40(+1.88%) |
Jun 17, 2002 | 21.19 | 21.41 | 21.02 | 21.34 | 384,417 | +0.15(+0.73%) |
Jun 14, 2002 | 21.48 | 21.48 | 20.92 | 21.18 | 357,009 | -0.79(-3.61%) |
Jun 12, 2002 | 21.75 | 22.08 | 21.57 | 21.98 | 274,199 | +0.22(+1.02%) |
Jun 11, 2002 | 21.83 | 22.04 | 21.69 | 21.75 | 159,178 | -0.16(-0.74%) |
Jun 10, 2002 | 21.84 | 22.16 | 21.78 | 21.92 | 131,770 | -0.05(-0.23%) |
Jun 07, 2002 | 21.59 | 22.06 | 21.53 | 21.97 | 197,830 | +0.38(+1.74%) |
Jun 06, 2002 | 21.76 | 21.76 | 21.34 | 21.59 | 162,575 | -0.09(-0.39%) |
Jun 05, 2002 | 21.69 | 21.75 | 21.45 | 21.68 | 220,436 | +0.08(+0.36%) |
May 31, 2002 | 21.83 | 21.83 | 21.48 | 21.60 | 238,123 | -0.40(-1.82%) |
May 28, 2002 | 22.16 | 22.18 | 21.77 | 22.00 | 293,291 | +0.05(+0.23%) |
May 27, 2002 | 21.77 | 21.96 | 21.45 | 21.95 | 164,097 | +0.00(+0.00%) |
May 24, 2002 | 21.77 | 21.96 | 21.45 | 21.95 | 162,223 | +0.33(+1.54%) |
May 23, 2002 | 21.43 | 21.73 | 21.22 | 21.62 | 176,044 | +0.14(+0.64%) |
May 22, 2002 | 21.42 | 21.49 | 21.20 | 21.48 | 125,093 | +0.06(+0.28%) |
May 21, 2002 | 21.40 | 21.55 | 21.17 | 21.42 | 175,927 | +0.11(+0.52%) |
May 20, 2002 | 21.34 | 21.54 | 21.22 | 21.31 | 152,736 | +0.00(+0.00%) |
May 17, 2002 | 21.50 | 21.68 | 21.14 | 21.31 | 276,893 | -0.19(-0.87%) |
May 16, 2002 | 21.94 | 21.94 | 21.26 | 21.50 | 496,392 | +0.75(+3.62%) |
May 15, 2002 | 20.87 | 20.99 | 20.66 | 20.75 | 143,014 | +0.00(+0.00%) |
May 14, 2002 | 20.49 | 20.87 | 20.49 | 20.75 | 225,941 | +0.22(+1.08%) |
May 13, 2002 | 20.27 | 20.58 | 20.12 | 20.52 | 135,752 | +0.26(+1.26%) |
May 10, 2002 | 20.13 | 20.29 | 19.65 | 20.27 | 252,530 | +0.22(+1.11%) |
May 09, 2002 | 20.45 | 20.62 | 20.00 | 20.05 | 232,735 | -0.43(-2.08%) |
May 08, 2002 | 20.35 | 20.74 | 20.32 | 20.47 | 149,222 | +0.15(+0.76%) |
May 07, 2002 | 20.33 | 20.49 | 19.76 | 20.32 | 348,458 | +0.16(+0.80%) |
May 06, 2002 | 19.87 | 20.34 | 19.81 | 20.16 | 481,517 | +0.28(+1.42%) |
May 03, 2002 | 19.91 | 20.06 | 19.84 | 19.88 | 292,705 | -0.07(-0.34%) |
May 02, 2002 | 19.64 | 19.98 | 19.64 | 19.94 | 197,948 | +0.30(+1.52%) |