Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.50 | 18.72 | 17.83 | 17.95 | 807,064 | -0.39(-2.12%) |
Jul 30, 2002 | 18.63 | 18.93 | 18.01 | 18.34 | 565,122 | -0.48(-2.56%) |
Jul 29, 2002 | 17.95 | 19.11 | 17.90 | 18.83 | 625,578 | +1.36(+7.76%) |
Jul 26, 2002 | 17.45 | 17.61 | 17.19 | 17.47 | 454,128 | -0.16(-0.91%) |
Jul 25, 2002 | 17.19 | 17.66 | 16.77 | 17.63 | 667,850 | +0.61(+3.58%) |
Jul 24, 2002 | 16.35 | 17.19 | 15.99 | 17.02 | 999,177 | +0.25(+1.51%) |
Jul 23, 2002 | 17.09 | 17.22 | 16.60 | 16.77 | 955,960 | -0.32(-1.88%) |
Jul 22, 2002 | 18.50 | 18.59 | 17.09 | 17.09 | 1,389,780 | -1.52(-8.19%) |
Jul 19, 2002 | 18.80 | 19.14 | 18.38 | 18.61 | 812,023 | -2.40(-11.41%) |
Jul 17, 2002 | 20.58 | 21.10 | 20.36 | 21.01 | 418,705 | -0.41(-1.94%) |
Jul 12, 2002 | 21.38 | 21.72 | 21.19 | 21.43 | 455,309 | -0.08(-0.39%) |
Jul 11, 2002 | 21.05 | 21.47 | 20.77 | 21.51 | 460,741 | +0.08(+0.40%) |
Jul 10, 2002 | 21.89 | 22.39 | 21.40 | 21.43 | 375,606 | -0.59(-2.69%) |
Jul 09, 2002 | 22.36 | 22.36 | 22.02 | 22.02 | 262,133 | -0.55(-2.44%) |
Jul 08, 2002 | 22.70 | 22.70 | 22.57 | 22.57 | 390,720 | +0.00(+0.00%) |
Jul 05, 2002 | 21.96 | 22.74 | 21.66 | 22.57 | 192,349 | +0.76(+3.50%) |
Jul 04, 2002 | 21.68 | 21.99 | 21.27 | 21.81 | 263,904 | +0.00(+0.00%) |
Jul 03, 2002 | 21.68 | 21.99 | 21.27 | 21.81 | 263,904 | +0.08(+0.39%) |
Jul 02, 2002 | 22.34 | 22.43 | 21.26 | 21.72 | 699,377 | -0.62(-2.77%) |
Jul 01, 2002 | 22.78 | 22.91 | 22.23 | 22.34 | 704,100 | -0.53(-2.30%) |
Jun 28, 2002 | 22.36 | 23.16 | 22.36 | 22.87 | 583,896 | +0.30(+1.31%) |
Jun 27, 2002 | 22.10 | 22.57 | 21.33 | 22.57 | 862,915 | +0.30(+1.37%) |
Jun 26, 2002 | 21.60 | 22.48 | 21.55 | 22.26 | 409,495 | +0.36(+1.62%) |
Jun 25, 2002 | 22.53 | 22.70 | 21.89 | 21.91 | 371,710 | -0.02(-0.08%) |
Jun 21, 2002 | 21.81 | 22.23 | 21.81 | 21.93 | 679,067 | -0.47(-2.08%) |
Jun 20, 2002 | 22.57 | 22.83 | 22.39 | 22.39 | 296,021 | -0.18(-0.79%) |
Jun 19, 2002 | 22.87 | 22.91 | 22.57 | 22.57 | 352,817 | -0.21(-0.93%) |
Jun 18, 2002 | 22.78 | 22.87 | 22.66 | 22.78 | 604,560 | -0.16(-0.70%) |
Jun 17, 2002 | 23.25 | 23.37 | 22.83 | 22.94 | 955,842 | -0.07(-0.29%) |
Jun 14, 2002 | 23.37 | 23.37 | 22.81 | 23.01 | 667,850 | -0.81(-3.41%) |
Jun 12, 2002 | 24.24 | 24.39 | 23.64 | 23.82 | 525,093 | -0.41(-1.71%) |
Jun 11, 2002 | 24.43 | 24.74 | 24.14 | 24.24 | 677,178 | -0.19(-0.80%) |
Jun 10, 2002 | 24.14 | 24.59 | 24.00 | 24.43 | 357,186 | +0.20(+0.84%) |
Jun 07, 2002 | 23.63 | 24.29 | 23.57 | 24.23 | 2,030,944 | +0.41(+1.71%) |
Jun 06, 2002 | 23.80 | 24.03 | 23.67 | 23.82 | 677,532 | +0.00(+0.00%) |
Jun 05, 2002 | 22.74 | 23.82 | 22.73 | 23.82 | 705,517 | +0.42(+1.81%) |
May 31, 2002 | 23.67 | 23.70 | 23.35 | 23.40 | 623,570 | -0.73(-3.02%) |
May 28, 2002 | 24.18 | 24.22 | 23.68 | 24.13 | 279,963 | -0.14(-0.56%) |
May 27, 2002 | 24.60 | 24.60 | 24.05 | 24.26 | 307,003 | +0.00(+0.00%) |
May 24, 2002 | 24.60 | 24.60 | 24.05 | 24.26 | 272,406 | -0.34(-1.38%) |
May 23, 2002 | 24.59 | 24.61 | 23.83 | 24.60 | 380,802 | +0.37(+1.54%) |
May 22, 2002 | 24.14 | 24.35 | 24.05 | 24.23 | 226,237 | +0.06(+0.25%) |
May 21, 2002 | 24.62 | 24.63 | 24.03 | 24.17 | 210,887 | -0.24(-0.97%) |
May 20, 2002 | 24.81 | 25.10 | 24.35 | 24.41 | 377,259 | -0.47(-1.87%) |
May 17, 2002 | 24.90 | 25.15 | 24.63 | 24.87 | 341,127 | -0.27(-1.08%) |
May 16, 2002 | 25.24 | 25.31 | 24.86 | 25.14 | 363,916 | -0.13(-0.50%) |
May 15, 2002 | 25.20 | 25.36 | 24.98 | 25.27 | 383,517 | -0.07(-0.27%) |
May 14, 2002 | 24.82 | 25.34 | 24.78 | 25.34 | 390,956 | +0.61(+2.47%) |
May 13, 2002 | 24.18 | 24.98 | 23.97 | 24.73 | 554,967 | +0.53(+2.21%) |
May 10, 2002 | 24.81 | 24.98 | 24.09 | 24.20 | 289,291 | -0.67(-2.69%) |
May 09, 2002 | 24.90 | 25.20 | 24.55 | 24.86 | 446,335 | -0.43(-1.71%) |
May 08, 2002 | 24.56 | 25.33 | 24.46 | 25.30 | 695,952 | +1.01(+4.15%) |
May 07, 2002 | 23.33 | 24.36 | 23.32 | 24.29 | 940,256 | +0.99(+4.25%) |
May 06, 2002 | 23.52 | 23.88 | 23.09 | 23.30 | 347,385 | -0.05(-0.22%) |
May 03, 2002 | 23.76 | 23.84 | 23.16 | 23.35 | 283,978 | -0.58(-2.41%) |
May 02, 2002 | 23.88 | 24.20 | 23.76 | 23.92 | 408,196 | +0.24(+1.00%) |