Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.76 | 17.83 | 17.17 | 17.76 | 343,293 | -0.02(-0.12%) |
Jul 30, 2002 | 18.36 | 18.49 | 17.78 | 17.78 | 668,768 | -0.51(-2.79%) |
Jul 29, 2002 | 17.35 | 18.32 | 17.35 | 18.29 | 463,432 | +0.91(+5.21%) |
Jul 26, 2002 | 17.71 | 17.85 | 16.96 | 17.38 | 439,210 | -0.33(-1.87%) |
Jul 25, 2002 | 17.17 | 17.74 | 16.39 | 17.71 | 839,998 | -0.10(-0.56%) |
Jul 24, 2002 | 16.41 | 17.81 | 16.18 | 17.81 | 465,660 | +1.37(+8.34%) |
Jul 23, 2002 | 16.68 | 16.92 | 16.01 | 16.44 | 380,880 | -0.30(-1.80%) |
Jul 22, 2002 | 17.46 | 17.73 | 16.67 | 16.74 | 438,514 | -0.75(-4.27%) |
Jul 19, 2002 | 17.99 | 18.09 | 17.39 | 17.49 | 386,310 | -1.00(-5.40%) |
Jul 17, 2002 | 18.28 | 18.78 | 18.12 | 18.49 | 274,245 | +0.04(+0.19%) |
Jul 12, 2002 | 18.96 | 19.25 | 18.38 | 18.45 | 530,114 | -0.55(-2.87%) |
Jul 11, 2002 | 18.81 | 19.08 | 18.22 | 19.00 | 726,819 | +0.16(+0.84%) |
Jul 10, 2002 | 19.57 | 19.58 | 18.66 | 18.84 | 460,370 | -0.75(-3.81%) |
Jul 09, 2002 | 19.88 | 19.88 | 19.59 | 19.59 | 411,785 | -0.33(-1.66%) |
Jul 08, 2002 | 19.92 | 19.92 | 19.92 | 19.92 | 239,303 | -0.01(-0.07%) |
Jul 05, 2002 | 19.62 | 20.11 | 19.62 | 19.93 | 179,721 | +0.39(+1.98%) |
Jul 04, 2002 | 19.69 | 19.69 | 19.04 | 19.55 | 375,173 | +0.00(+0.00%) |
Jul 03, 2002 | 19.69 | 19.69 | 19.04 | 19.55 | 371,553 | -0.14(-0.73%) |
Jul 02, 2002 | 20.29 | 20.29 | 19.39 | 19.69 | 412,203 | -0.68(-3.32%) |
Jul 01, 2002 | 20.54 | 20.64 | 20.28 | 20.36 | 487,655 | -0.22(-1.05%) |
Jun 28, 2002 | 19.82 | 20.99 | 19.82 | 20.58 | 728,629 | +0.69(+3.47%) |
Jun 27, 2002 | 19.68 | 19.97 | 19.54 | 19.89 | 261,437 | +0.24(+1.21%) |
Jun 26, 2002 | 19.47 | 19.75 | 19.18 | 19.65 | 383,525 | -0.15(-0.76%) |
Jun 25, 2002 | 19.57 | 20.01 | 19.57 | 19.80 | 325,892 | -0.02(-0.11%) |
Jun 21, 2002 | 19.83 | 20.29 | 19.70 | 19.83 | 447,562 | -0.31(-1.53%) |
Jun 20, 2002 | 20.27 | 20.62 | 20.08 | 20.13 | 352,899 | -0.14(-0.67%) |
Jun 19, 2002 | 20.29 | 20.61 | 19.74 | 20.27 | 1,066,215 | -1.01(-4.76%) |
Jun 18, 2002 | 21.26 | 21.51 | 20.83 | 21.28 | 352,621 | +0.04(+0.17%) |
Jun 17, 2002 | 21.12 | 21.40 | 21.03 | 21.25 | 370,857 | +0.20(+0.96%) |
Jun 14, 2002 | 20.70 | 21.30 | 20.04 | 21.05 | 643,989 | -0.24(-1.11%) |
Jun 12, 2002 | 21.08 | 21.30 | 21.06 | 21.28 | 629,789 | +0.20(+0.95%) |
Jun 11, 2002 | 21.44 | 21.73 | 21.05 | 21.08 | 1,041,993 | -0.18(-0.84%) |
Jun 10, 2002 | 21.01 | 21.41 | 21.01 | 21.26 | 1,089,464 | +0.40(+1.89%) |
Jun 07, 2002 | 19.43 | 21.04 | 19.25 | 20.87 | 2,433,405 | +3.74(+21.85%) |
Jun 06, 2002 | 17.17 | 17.25 | 16.87 | 17.13 | 582,597 | -0.08(-0.46%) |
Jun 05, 2002 | 16.74 | 17.29 | 16.72 | 17.20 | 387,702 | -0.49(-2.76%) |
May 31, 2002 | 17.76 | 17.78 | 17.53 | 17.69 | 419,720 | -0.75(-4.09%) |
May 28, 2002 | 18.52 | 18.60 | 18.30 | 18.45 | 191,554 | -0.06(-0.35%) |
May 27, 2002 | 18.68 | 18.83 | 18.39 | 18.51 | 357,493 | +0.00(+0.00%) |
May 24, 2002 | 18.68 | 18.83 | 18.39 | 18.51 | 352,481 | -0.02(-0.12%) |
May 23, 2002 | 18.50 | 18.60 | 18.15 | 18.53 | 443,525 | +0.01(+0.04%) |
May 22, 2002 | 18.75 | 18.78 | 18.23 | 18.53 | 402,736 | -0.15(-0.81%) |
May 21, 2002 | 18.89 | 19.11 | 18.55 | 18.68 | 548,073 | -0.03(-0.15%) |
May 20, 2002 | 19.43 | 19.47 | 18.50 | 18.71 | 888,304 | -0.70(-3.63%) |
May 17, 2002 | 19.55 | 19.60 | 18.74 | 19.41 | 1,490,948 | -0.14(-0.73%) |
May 16, 2002 | 19.22 | 20.06 | 19.04 | 19.55 | 1,358,280 | -0.49(-2.44%) |
May 15, 2002 | 20.11 | 20.69 | 19.97 | 20.04 | 1,064,963 | -0.11(-0.54%) |
May 14, 2002 | 19.50 | 20.29 | 19.47 | 20.15 | 1,010,531 | +0.57(+2.94%) |
May 13, 2002 | 19.18 | 19.65 | 19.11 | 19.57 | 702,457 | +0.17(+0.89%) |
May 10, 2002 | 18.96 | 19.45 | 18.96 | 19.40 | 619,488 | +0.44(+2.31%) |
May 09, 2002 | 18.71 | 19.14 | 18.71 | 18.96 | 561,019 | +0.28(+1.50%) |
May 08, 2002 | 18.86 | 18.89 | 18.50 | 18.68 | 602,922 | +0.19(+1.05%) |
May 07, 2002 | 18.32 | 18.60 | 18.17 | 18.49 | 970,299 | +0.57(+3.17%) |
May 06, 2002 | 19.59 | 19.72 | 17.51 | 17.92 | 7,155,437 | -1.65(-8.44%) |
May 03, 2002 | 20.25 | 20.26 | 19.32 | 19.57 | 1,126,633 | -0.75(-3.71%) |
May 02, 2002 | 21.13 | 21.33 | 20.21 | 20.33 | 814,383 | -0.98(-4.59%) |