Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.37 | 18.37 | 17.68 | 17.97 | 265,474 | -0.44(-2.41%) |
Jul 30, 2002 | 18.14 | 18.42 | 17.40 | 18.42 | 347,662 | +0.23(+1.26%) |
Jul 29, 2002 | 17.19 | 18.23 | 17.19 | 18.19 | 276,641 | +1.34(+7.93%) |
Jul 26, 2002 | 16.47 | 16.98 | 16.39 | 16.85 | 194,006 | +0.38(+2.28%) |
Jul 25, 2002 | 16.79 | 17.13 | 16.31 | 16.48 | 269,047 | -0.32(-1.88%) |
Jul 24, 2002 | 15.29 | 16.79 | 15.08 | 16.79 | 404,837 | +0.71(+4.38%) |
Jul 23, 2002 | 17.06 | 17.07 | 15.94 | 16.09 | 308,504 | -1.01(-5.89%) |
Jul 22, 2002 | 16.79 | 17.33 | 16.62 | 17.09 | 1,322,310 | -0.46(-2.64%) |
Jul 19, 2002 | 18.05 | 18.05 | 17.36 | 17.56 | 542,115 | -0.76(-4.14%) |
Jul 17, 2002 | 18.63 | 18.92 | 18.05 | 18.32 | 233,611 | -0.56(-2.95%) |
Jul 12, 2002 | 18.73 | 19.15 | 18.60 | 18.87 | 248,203 | +0.15(+0.79%) |
Jul 11, 2002 | 18.73 | 18.83 | 18.20 | 18.73 | 1,414,474 | -0.17(-0.89%) |
Jul 10, 2002 | 19.38 | 19.81 | 18.83 | 18.89 | 366,572 | -0.36(-1.85%) |
Jul 09, 2002 | 20.05 | 20.05 | 19.25 | 19.25 | 390,097 | -0.85(-4.21%) |
Jul 08, 2002 | 20.15 | 20.15 | 20.10 | 20.10 | 216,935 | -0.22(-1.09%) |
Jul 05, 2002 | 19.44 | 20.51 | 19.44 | 20.32 | 210,086 | +0.96(+4.96%) |
Jul 04, 2002 | 19.61 | 19.87 | 19.20 | 19.36 | 288,106 | +0.00(+0.00%) |
Jul 03, 2002 | 19.61 | 19.87 | 19.20 | 19.36 | 283,937 | -0.34(-1.71%) |
Jul 02, 2002 | 20.18 | 20.18 | 19.65 | 19.69 | 407,517 | -0.74(-3.62%) |
Jul 01, 2002 | 20.95 | 20.95 | 20.36 | 20.43 | 268,452 | -0.52(-2.50%) |
Jun 28, 2002 | 20.35 | 21.24 | 20.35 | 20.95 | 259,965 | +0.44(+2.13%) |
Jun 27, 2002 | 20.48 | 20.89 | 20.42 | 20.52 | 222,295 | +0.20(+0.99%) |
Jun 26, 2002 | 20.08 | 20.73 | 20.02 | 20.32 | 530,651 | +0.07(+0.33%) |
Jun 25, 2002 | 20.52 | 21.00 | 20.25 | 20.25 | 492,088 | -0.15(-0.76%) |
Jun 21, 2002 | 21.16 | 21.24 | 20.89 | 20.40 | 1,193,518 | -0.95(-4.44%) |
Jun 20, 2002 | 21.90 | 21.94 | 21.30 | 21.35 | 492,683 | -0.72(-3.26%) |
Jun 19, 2002 | 22.43 | 22.51 | 22.00 | 22.07 | 476,305 | -0.53(-2.35%) |
Jun 18, 2002 | 22.44 | 22.80 | 22.40 | 22.60 | 361,063 | +0.19(+0.87%) |
Jun 17, 2002 | 21.60 | 22.41 | 21.57 | 22.41 | 351,087 | +0.81(+3.76%) |
Jun 14, 2002 | 21.83 | 21.83 | 20.97 | 21.59 | 681,478 | -0.85(-3.80%) |
Jun 12, 2002 | 22.73 | 22.77 | 21.97 | 22.45 | 466,925 | -0.29(-1.27%) |
Jun 11, 2002 | 23.27 | 23.50 | 22.73 | 22.73 | 130,280 | -0.53(-2.28%) |
Jun 10, 2002 | 23.10 | 23.51 | 23.01 | 23.27 | 164,823 | +0.09(+0.38%) |
Jun 07, 2002 | 22.84 | 23.32 | 22.56 | 23.18 | 177,181 | +0.25(+1.08%) |
Jun 06, 2002 | 23.08 | 23.24 | 22.84 | 22.93 | 196,984 | -0.32(-1.36%) |
Jun 05, 2002 | 22.87 | 23.33 | 22.87 | 23.25 | 314,906 | -0.23(-0.97%) |
May 31, 2002 | 23.41 | 23.78 | 23.41 | 23.47 | 268,154 | -0.03(-0.14%) |
May 28, 2002 | 23.61 | 23.61 | 23.47 | 23.51 | 311,184 | -0.10(-0.43%) |
May 27, 2002 | 23.98 | 23.98 | 23.55 | 23.61 | 193,261 | +0.00(+0.00%) |
May 24, 2002 | 23.98 | 23.98 | 23.55 | 23.61 | 189,390 | -0.53(-2.20%) |
May 23, 2002 | 23.81 | 24.18 | 23.49 | 24.14 | 358,085 | +0.46(+1.96%) |
May 22, 2002 | 23.57 | 23.78 | 23.27 | 23.67 | 508,168 | -0.01(-0.03%) |
May 21, 2002 | 24.01 | 24.28 | 23.55 | 23.68 | 288,106 | -0.24(-1.01%) |
May 20, 2002 | 24.55 | 24.55 | 23.90 | 23.92 | 253,860 | -0.56(-2.28%) |
May 17, 2002 | 24.45 | 24.53 | 24.21 | 24.48 | 187,008 | +0.12(+0.50%) |
May 16, 2002 | 24.45 | 24.53 | 24.18 | 24.36 | 140,256 | -0.02(-0.08%) |
May 15, 2002 | 24.39 | 24.59 | 24.23 | 24.38 | 275,599 | -0.01(-0.03%) |
May 14, 2002 | 24.35 | 24.41 | 24.23 | 24.39 | 565,789 | +0.21(+0.86%) |
May 13, 2002 | 24.39 | 24.39 | 23.85 | 24.18 | 523,653 | -0.15(-0.61%) |
May 10, 2002 | 24.64 | 24.64 | 24.29 | 24.33 | 161,250 | -0.31(-1.25%) |
May 09, 2002 | 24.85 | 24.99 | 24.62 | 24.64 | 220,062 | -0.28(-1.11%) |
May 08, 2002 | 24.76 | 24.98 | 24.73 | 24.91 | 538,691 | +0.16(+0.65%) |
May 07, 2002 | 24.51 | 24.82 | 24.45 | 24.75 | 313,566 | +0.25(+1.01%) |
May 06, 2002 | 24.96 | 25.06 | 24.48 | 24.50 | 347,960 | -0.46(-1.86%) |
May 03, 2002 | 24.95 | 25.05 | 24.83 | 24.96 | 454,418 | +0.03(+0.13%) |
May 02, 2002 | 24.62 | 25.10 | 24.62 | 24.93 | 411,984 | +0.32(+1.28%) |