Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.18 | 21.45 | 21.04 | 21.37 | 77,249 | -0.05(-0.24%) |
Jul 30, 2002 | 22.02 | 22.09 | 21.18 | 21.42 | 97,554 | -0.72(-3.25%) |
Jul 29, 2002 | 20.01 | 22.37 | 19.98 | 22.14 | 68,497 | +2.04(+10.14%) |
Jul 26, 2002 | 20.52 | 20.52 | 19.58 | 20.10 | 127,193 | -0.14(-0.68%) |
Jul 25, 2002 | 20.37 | 20.70 | 19.56 | 20.24 | 153,659 | -0.14(-0.67%) |
Jul 24, 2002 | 19.71 | 20.38 | 19.46 | 20.38 | 126,026 | +0.33(+1.67%) |
Jul 23, 2002 | 20.22 | 20.95 | 19.84 | 20.04 | 220,243 | -0.32(-1.56%) |
Jul 22, 2002 | 20.35 | 21.22 | 20.24 | 20.36 | 97,904 | -0.37(-1.78%) |
Jul 19, 2002 | 20.57 | 21.19 | 19.96 | 20.73 | 160,800 | -0.56(-2.62%) |
Jul 17, 2002 | 20.36 | 21.31 | 20.36 | 21.29 | 126,727 | +0.37(+1.76%) |
Jul 12, 2002 | 21.23 | 21.36 | 20.23 | 20.92 | 102,688 | -0.41(-1.93%) |
Jul 11, 2002 | 22.08 | 22.08 | 20.66 | 21.33 | 97,554 | -0.53(-2.43%) |
Jul 10, 2002 | 22.28 | 22.50 | 21.82 | 21.86 | 83,667 | -0.07(-0.31%) |
Jul 09, 2002 | 22.58 | 22.58 | 21.93 | 21.93 | 59,162 | -0.65(-2.88%) |
Jul 08, 2002 | 22.93 | 22.93 | 22.58 | 22.58 | 65,930 | -0.52(-2.26%) |
Jul 05, 2002 | 22.29 | 23.18 | 22.20 | 23.10 | 54,728 | +0.88(+3.97%) |
Jul 04, 2002 | 21.73 | 22.22 | 21.56 | 22.22 | 44,109 | +0.00(+0.00%) |
Jul 03, 2002 | 21.73 | 22.22 | 21.56 | 22.22 | 42,475 | +0.49(+2.24%) |
Jul 02, 2002 | 22.62 | 22.99 | 21.60 | 21.73 | 160,217 | -0.93(-4.12%) |
Jul 01, 2002 | 23.13 | 23.45 | 22.62 | 22.67 | 129,644 | -0.48(-2.07%) |
Jun 28, 2002 | 21.23 | 23.99 | 21.23 | 23.15 | 324,869 | +1.77(+8.30%) |
Jun 27, 2002 | 20.36 | 21.39 | 20.36 | 21.37 | 81,100 | +1.05(+5.14%) |
Jun 26, 2002 | 20.57 | 20.74 | 20.22 | 20.33 | 276,675 | -0.24(-1.17%) |
Jun 25, 2002 | 20.65 | 20.79 | 20.57 | 20.57 | 91,369 | -0.12(-0.58%) |
Jun 21, 2002 | 20.63 | 20.88 | 20.45 | 20.69 | 171,886 | +0.08(+0.37%) |
Jun 20, 2002 | 20.87 | 20.93 | 20.57 | 20.61 | 141,896 | +0.03(+0.17%) |
Jun 19, 2002 | 20.74 | 20.87 | 20.57 | 20.58 | 130,694 | -0.06(-0.29%) |
Jun 18, 2002 | 20.65 | 20.80 | 20.60 | 20.64 | 196,041 | -0.03(-0.12%) |
Jun 17, 2002 | 20.67 | 20.83 | 20.57 | 20.66 | 222,064 | -0.01(-0.04%) |
Jun 14, 2002 | 20.91 | 20.91 | 20.34 | 20.67 | 150,882 | -1.29(-5.85%) |
Jun 12, 2002 | 22.44 | 22.53 | 21.59 | 21.96 | 108,056 | -0.39(-1.73%) |
Jun 11, 2002 | 22.67 | 22.71 | 22.32 | 22.34 | 83,901 | -0.08(-0.34%) |
Jun 10, 2002 | 22.79 | 22.94 | 22.42 | 22.42 | 100,004 | -0.20(-0.87%) |
Jun 07, 2002 | 22.66 | 22.98 | 22.38 | 22.62 | 125,910 | +0.06(+0.27%) |
Jun 06, 2002 | 22.64 | 22.80 | 22.56 | 22.56 | 109,573 | -0.09(-0.38%) |
Jun 05, 2002 | 22.79 | 22.92 | 22.58 | 22.64 | 130,227 | +0.31(+1.38%) |
May 31, 2002 | 22.57 | 22.84 | 22.32 | 22.33 | 106,422 | -0.06(-0.27%) |
May 28, 2002 | 22.71 | 23.10 | 22.32 | 22.39 | 122,876 | -0.32(-1.40%) |
May 27, 2002 | 23.07 | 23.45 | 22.71 | 22.71 | 77,133 | +0.00(+0.00%) |
May 24, 2002 | 23.07 | 23.45 | 22.71 | 22.71 | 75,032 | -0.66(-2.82%) |
May 23, 2002 | 23.30 | 23.46 | 23.09 | 23.37 | 83,201 | +0.07(+0.29%) |
May 22, 2002 | 23.20 | 23.64 | 23.07 | 23.30 | 45,393 | +0.09(+0.41%) |
May 21, 2002 | 24.12 | 24.41 | 23.21 | 23.21 | 48,426 | -0.90(-3.74%) |
May 20, 2002 | 24.18 | 24.48 | 24.11 | 24.11 | 39,675 | -0.33(-1.36%) |
May 17, 2002 | 24.34 | 24.47 | 24.18 | 24.44 | 44,226 | +0.21(+0.88%) |
May 16, 2002 | 24.57 | 24.71 | 24.12 | 24.23 | 59,045 | -0.20(-0.81%) |
May 15, 2002 | 24.07 | 24.58 | 24.05 | 24.42 | 136,762 | +0.17(+0.71%) |
May 14, 2002 | 24.06 | 24.45 | 23.99 | 24.25 | 195,925 | +0.29(+1.22%) |
May 13, 2002 | 23.85 | 24.12 | 23.52 | 23.96 | 130,461 | +0.40(+1.71%) |
May 10, 2002 | 24.44 | 24.44 | 23.52 | 23.56 | 91,486 | -0.82(-3.37%) |
May 09, 2002 | 24.85 | 24.85 | 24.38 | 24.38 | 60,096 | -0.45(-1.83%) |
May 08, 2002 | 24.69 | 24.85 | 24.23 | 24.83 | 117,275 | +0.08(+0.31%) |
May 07, 2002 | 24.77 | 24.89 | 24.59 | 24.76 | 162,668 | +0.00(+0.00%) |
May 06, 2002 | 24.71 | 24.94 | 24.71 | 24.76 | 78,650 | +0.07(+0.28%) |
May 03, 2002 | 24.91 | 24.91 | 24.66 | 24.69 | 93,820 | -0.15(-0.59%) |
May 02, 2002 | 25.01 | 25.01 | 24.76 | 24.84 | 207,827 | -0.13(-0.51%) |