Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.81 | 18.52 | 17.81 | 18.37 | 2,396,076 | +0.55(+3.07%) |
Jul 30, 2002 | 17.74 | 18.36 | 17.25 | 17.82 | 2,990,470 | +0.16(+0.88%) |
Jul 29, 2002 | 17.32 | 18.00 | 17.32 | 17.67 | 2,538,635 | +0.41(+2.40%) |
Jul 26, 2002 | 17.74 | 17.78 | 16.95 | 17.25 | 2,125,105 | -0.48(-2.72%) |
Jul 25, 2002 | 17.69 | 18.04 | 17.37 | 17.74 | 2,009,970 | -0.02(-0.13%) |
Jul 24, 2002 | 16.26 | 18.22 | 16.04 | 17.76 | 2,565,623 | +1.39(+8.51%) |
Jul 23, 2002 | 16.74 | 17.22 | 16.14 | 16.37 | 2,203,241 | -0.38(-2.25%) |
Jul 22, 2002 | 17.87 | 18.14 | 16.56 | 16.74 | 2,002,352 | -1.15(-6.42%) |
Jul 19, 2002 | 18.32 | 18.32 | 17.52 | 17.89 | 1,140,470 | -0.35(-1.91%) |
Jul 17, 2002 | 17.75 | 18.43 | 17.71 | 18.24 | 2,050,888 | -0.18(-1.00%) |
Jul 12, 2002 | 18.03 | 18.81 | 17.90 | 18.42 | 1,582,729 | +0.40(+2.19%) |
Jul 11, 2002 | 17.92 | 18.05 | 17.23 | 18.03 | 3,107,782 | +0.11(+0.62%) |
Jul 10, 2002 | 17.81 | 18.20 | 17.51 | 17.92 | 1,623,429 | +0.11(+0.62%) |
Jul 09, 2002 | 18.83 | 18.83 | 17.76 | 17.81 | 1,716,364 | -1.02(-5.44%) |
Jul 08, 2002 | 19.03 | 19.03 | 18.83 | 18.83 | 707,788 | -0.19(-1.01%) |
Jul 05, 2002 | 18.78 | 19.16 | 18.78 | 19.03 | 367,823 | +0.36(+1.95%) |
Jul 04, 2002 | 17.89 | 18.71 | 17.89 | 18.66 | 1,535,499 | +0.00(+0.00%) |
Jul 03, 2002 | 17.89 | 18.71 | 17.89 | 18.66 | 1,528,970 | +0.77(+4.31%) |
Jul 02, 2002 | 18.62 | 18.81 | 17.25 | 17.89 | 2,669,005 | -0.73(-3.90%) |
Jul 01, 2002 | 18.95 | 19.23 | 18.53 | 18.62 | 1,621,688 | -0.85(-4.39%) |
Jun 28, 2002 | 19.66 | 20.03 | 19.47 | 19.47 | 1,526,358 | -0.24(-1.21%) |
Jun 27, 2002 | 19.83 | 20.12 | 19.34 | 19.71 | 975,711 | +0.00(+0.00%) |
Jun 26, 2002 | 19.41 | 20.03 | 19.19 | 19.71 | 1,117,182 | +0.06(+0.33%) |
Jun 25, 2002 | 19.89 | 19.94 | 19.46 | 19.65 | 1,829,541 | -0.94(-4.55%) |
Jun 21, 2002 | 20.79 | 20.81 | 20.55 | 20.58 | 4,592,352 | -0.37(-1.75%) |
Jun 20, 2002 | 21.26 | 21.32 | 20.62 | 20.95 | 1,440,823 | -0.31(-1.47%) |
Jun 19, 2002 | 21.01 | 21.46 | 21.01 | 21.26 | 1,672,182 | +0.25(+1.20%) |
Jun 18, 2002 | 20.89 | 21.10 | 20.61 | 21.01 | 2,017,588 | +0.11(+0.51%) |
Jun 17, 2002 | 20.95 | 21.22 | 20.57 | 20.91 | 1,707,223 | +0.00(+0.02%) |
Jun 14, 2002 | 20.91 | 21.14 | 20.68 | 20.90 | 1,365,952 | +0.37(+1.79%) |
Jun 12, 2002 | 21.11 | 21.13 | 20.27 | 20.53 | 1,131,111 | -0.58(-2.76%) |
Jun 11, 2002 | 21.25 | 21.48 | 21.08 | 21.12 | 2,179,517 | +0.07(+0.35%) |
Jun 10, 2002 | 20.51 | 21.13 | 20.49 | 21.04 | 1,778,394 | +0.49(+2.37%) |
Jun 07, 2002 | 20.22 | 20.61 | 20.22 | 20.56 | 1,581,641 | +0.16(+0.77%) |
Jun 06, 2002 | 20.56 | 20.89 | 20.27 | 20.40 | 1,229,488 | -0.20(-0.98%) |
Jun 05, 2002 | 19.83 | 20.67 | 19.83 | 20.60 | 2,142,517 | -0.16(-0.77%) |
May 31, 2002 | 20.88 | 20.91 | 20.56 | 20.76 | 2,406,741 | +1.28(+6.56%) |
May 28, 2002 | 19.30 | 19.56 | 19.23 | 19.49 | 844,035 | +0.18(+0.95%) |
May 27, 2002 | 19.11 | 19.37 | 18.38 | 19.30 | 1,260,829 | +0.00(+0.00%) |
May 24, 2002 | 19.11 | 19.37 | 18.38 | 19.30 | 1,252,994 | +0.17(+0.91%) |
May 23, 2002 | 18.75 | 19.13 | 18.75 | 19.13 | 2,298,570 | +0.33(+1.74%) |
May 22, 2002 | 18.75 | 18.88 | 18.75 | 18.80 | 913,247 | +0.06(+0.29%) |
May 21, 2002 | 18.76 | 18.84 | 18.65 | 18.75 | 567,623 | -0.02(-0.10%) |
May 20, 2002 | 19.09 | 19.10 | 18.55 | 18.76 | 1,170,070 | -0.42(-2.18%) |
May 17, 2002 | 18.80 | 19.18 | 18.75 | 19.18 | 1,090,411 | +0.37(+1.98%) |
May 16, 2002 | 19.12 | 19.38 | 18.73 | 18.81 | 1,682,411 | -0.31(-1.63%) |
May 15, 2002 | 18.73 | 19.28 | 18.73 | 19.12 | 2,002,352 | +0.38(+2.01%) |
May 14, 2002 | 19.11 | 19.11 | 18.33 | 18.75 | 2,505,988 | -0.37(-1.92%) |
May 13, 2002 | 19.57 | 19.57 | 18.81 | 19.11 | 1,741,176 | -0.37(-1.91%) |
May 10, 2002 | 19.63 | 19.63 | 19.44 | 19.49 | 1,616,899 | -0.14(-0.73%) |
May 09, 2002 | 19.62 | 19.73 | 19.54 | 19.63 | 1,897,011 | +0.00(+0.00%) |
May 08, 2002 | 19.64 | 19.76 | 19.39 | 19.63 | 3,807,299 | +0.32(+1.67%) |
May 07, 2002 | 19.49 | 19.64 | 18.84 | 19.31 | 1,949,464 | -0.37(-1.89%) |
May 06, 2002 | 19.46 | 19.78 | 19.45 | 19.68 | 1,849,999 | +0.22(+1.13%) |
May 03, 2002 | 19.62 | 19.63 | 19.38 | 19.46 | 1,212,947 | -0.17(-0.84%) |
May 02, 2002 | 19.62 | 19.66 | 19.26 | 19.62 | 2,419,364 | -0.00(-0.02%) |