Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.91 | 19.33 | 18.41 | 19.33 | 760,278 | +0.42(+2.21%) |
Jul 30, 2002 | 18.87 | 19.41 | 18.45 | 18.91 | 867,124 | -0.12(-0.64%) |
Jul 29, 2002 | 18.19 | 19.03 | 18.19 | 19.03 | 819,711 | +1.22(+6.83%) |
Jul 26, 2002 | 17.48 | 17.89 | 17.36 | 17.81 | 925,445 | +0.57(+3.31%) |
Jul 25, 2002 | 16.73 | 17.32 | 16.67 | 17.24 | 1,167,518 | +0.52(+3.09%) |
Jul 24, 2002 | 14.94 | 16.73 | 14.74 | 16.73 | 779,087 | +1.73(+11.53%) |
Jul 23, 2002 | 15.23 | 15.41 | 14.86 | 15.00 | 817,374 | -0.31(-2.05%) |
Jul 22, 2002 | 16.06 | 16.43 | 14.94 | 15.31 | 887,715 | -0.68(-4.27%) |
Jul 19, 2002 | 16.95 | 16.95 | 15.83 | 15.99 | 876,807 | -1.39(-8.01%) |
Jul 17, 2002 | 17.97 | 18.06 | 17.18 | 17.39 | 618,373 | -1.09(-5.91%) |
Jul 12, 2002 | 18.94 | 19.07 | 18.41 | 18.48 | 474,019 | -0.46(-2.42%) |
Jul 11, 2002 | 19.12 | 19.28 | 18.88 | 18.94 | 586,319 | -0.11(-0.59%) |
Jul 10, 2002 | 19.74 | 19.74 | 19.02 | 19.05 | 374,518 | -0.58(-2.95%) |
Jul 09, 2002 | 19.50 | 19.93 | 19.45 | 19.63 | 548,589 | +0.22(+1.13%) |
Jul 08, 2002 | 19.56 | 19.56 | 19.41 | 19.41 | 366,282 | -0.16(-0.80%) |
Jul 05, 2002 | 19.09 | 19.65 | 19.09 | 19.56 | 295,051 | +0.48(+2.49%) |
Jul 04, 2002 | 18.92 | 19.19 | 18.45 | 19.09 | 498,616 | +0.00(+0.00%) |
Jul 03, 2002 | 18.92 | 19.19 | 18.45 | 19.09 | 498,616 | +0.17(+0.88%) |
Jul 02, 2002 | 19.07 | 19.23 | 18.75 | 18.92 | 848,092 | -0.05(-0.28%) |
Jul 01, 2002 | 18.63 | 19.25 | 18.35 | 18.98 | 636,514 | +0.34(+1.83%) |
Jun 28, 2002 | 18.53 | 18.90 | 18.24 | 18.63 | 1,576,873 | +0.10(+0.56%) |
Jun 27, 2002 | 18.68 | 18.97 | 18.37 | 18.53 | 608,245 | -0.14(-0.77%) |
Jun 26, 2002 | 18.88 | 18.88 | 18.31 | 18.68 | 648,089 | -0.20(-1.07%) |
Jun 25, 2002 | 19.38 | 19.47 | 18.81 | 18.88 | 506,407 | -0.74(-3.76%) |
Jun 21, 2002 | 19.32 | 19.79 | 19.32 | 19.61 | 719,654 | +0.04(+0.18%) |
Jun 20, 2002 | 19.54 | 19.93 | 19.52 | 19.58 | 637,850 | +0.19(+0.97%) |
Jun 19, 2002 | 18.89 | 19.78 | 18.83 | 19.39 | 841,303 | +0.50(+2.64%) |
Jun 18, 2002 | 18.60 | 19.03 | 18.60 | 18.89 | 567,732 | +0.25(+1.35%) |
Jun 17, 2002 | 18.33 | 18.73 | 18.33 | 18.64 | 640,298 | +0.39(+2.14%) |
Jun 14, 2002 | 18.40 | 18.42 | 17.95 | 18.25 | 481,587 | -0.52(-2.78%) |
Jun 12, 2002 | 18.37 | 18.77 | 18.17 | 18.77 | 558,049 | +0.38(+2.08%) |
Jun 11, 2002 | 18.50 | 18.50 | 18.20 | 18.39 | 588,879 | -0.27(-1.42%) |
Jun 10, 2002 | 18.82 | 18.82 | 18.60 | 18.65 | 395,442 | -0.30(-1.56%) |
Jun 07, 2002 | 18.76 | 19.05 | 18.74 | 18.95 | 582,201 | +0.17(+0.91%) |
Jun 06, 2002 | 19.14 | 19.14 | 18.48 | 18.78 | 933,236 | +0.33(+1.78%) |
Jun 05, 2002 | 17.70 | 18.54 | 17.70 | 18.45 | 928,895 | -0.23(-1.23%) |
May 31, 2002 | 19.10 | 19.35 | 18.68 | 18.68 | 401,786 | -1.07(-5.44%) |
May 28, 2002 | 19.85 | 19.91 | 19.54 | 19.75 | 365,392 | -0.09(-0.48%) |
May 27, 2002 | 20.00 | 20.08 | 19.84 | 19.85 | 374,518 | +0.00(+0.00%) |
May 24, 2002 | 20.00 | 20.08 | 19.84 | 19.85 | 374,518 | -0.14(-0.72%) |
May 23, 2002 | 19.16 | 20.06 | 19.14 | 19.99 | 750,706 | +0.91(+4.78%) |
May 22, 2002 | 20.05 | 20.15 | 19.08 | 19.08 | 1,008,918 | -1.08(-5.37%) |
May 21, 2002 | 20.44 | 20.54 | 20.13 | 20.16 | 353,594 | -0.33(-1.62%) |
May 20, 2002 | 20.31 | 20.67 | 20.31 | 20.49 | 411,581 | -0.13(-0.61%) |
May 17, 2002 | 20.84 | 20.85 | 20.35 | 20.62 | 464,892 | -0.31(-1.48%) |
May 16, 2002 | 21.38 | 21.38 | 20.86 | 20.93 | 780,868 | -0.53(-2.47%) |
May 15, 2002 | 21.38 | 21.63 | 21.12 | 21.46 | 557,938 | +0.05(+0.25%) |
May 14, 2002 | 21.54 | 21.56 | 21.30 | 21.41 | 725,442 | -0.09(-0.42%) |
May 13, 2002 | 21.18 | 21.60 | 21.01 | 21.50 | 322,765 | +0.15(+0.69%) |
May 10, 2002 | 21.70 | 21.82 | 21.29 | 21.35 | 4,808,085 | -0.42(-1.94%) |
May 09, 2002 | 21.70 | 21.88 | 21.56 | 21.77 | 251,756 | +0.03(+0.12%) |
May 08, 2002 | 21.59 | 21.78 | 21.45 | 21.74 | 380,751 | +0.24(+1.13%) |
May 07, 2002 | 21.54 | 21.64 | 21.47 | 21.50 | 296,164 | +0.05(+0.25%) |
May 06, 2002 | 21.77 | 21.96 | 21.44 | 21.45 | 265,446 | -0.20(-0.91%) |
May 03, 2002 | 21.70 | 21.86 | 21.55 | 21.64 | 344,022 | -0.14(-0.66%) |
May 02, 2002 | 21.65 | 21.98 | 21.59 | 21.79 | 407,574 | +0.13(+0.62%) |