Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.19 | 19.25 | 18.58 | 18.58 | 13,312 | -0.57(-2.96%) |
Jul 30, 2002 | 19.15 | 19.31 | 18.70 | 19.15 | 13,200 | +0.08(+0.42%) |
Jul 29, 2002 | 17.82 | 19.13 | 17.82 | 19.07 | 17,261 | +1.36(+7.66%) |
Jul 26, 2002 | 17.70 | 17.72 | 17.62 | 17.71 | 10,266 | +0.03(+0.15%) |
Jul 25, 2002 | 17.72 | 17.72 | 17.33 | 17.68 | 16,246 | -0.04(-0.25%) |
Jul 24, 2002 | 17.46 | 17.74 | 17.15 | 17.73 | 19,517 | +0.21(+1.21%) |
Jul 23, 2002 | 18.21 | 18.21 | 17.46 | 17.51 | 16,923 | -0.79(-4.31%) |
Jul 22, 2002 | 18.61 | 18.61 | 18.29 | 18.30 | 15,569 | -0.46(-2.46%) |
Jul 19, 2002 | 18.75 | 18.92 | 18.70 | 18.76 | 11,394 | -0.60(-3.11%) |
Jul 17, 2002 | 19.41 | 19.51 | 19.09 | 19.37 | 14,553 | -0.58(-2.89%) |
Jul 12, 2002 | 20.52 | 20.70 | 19.94 | 19.94 | 15,569 | -0.62(-3.02%) |
Jul 11, 2002 | 20.87 | 20.87 | 20.51 | 20.56 | 8,912 | -0.53(-2.52%) |
Jul 10, 2002 | 21.54 | 21.54 | 21.10 | 21.10 | 9,025 | -0.53(-2.46%) |
Jul 09, 2002 | 21.54 | 21.76 | 21.54 | 21.63 | 12,184 | +0.08(+0.37%) |
Jul 08, 2002 | 21.63 | 21.63 | 21.55 | 21.55 | 9,025 | -0.08(-0.37%) |
Jul 05, 2002 | 20.96 | 21.63 | 20.96 | 21.63 | 3,384 | +0.66(+3.17%) |
Jul 04, 2002 | 21.18 | 21.18 | 20.70 | 20.96 | 6,430 | +0.00(+0.00%) |
Jul 03, 2002 | 21.18 | 21.18 | 20.70 | 20.96 | 6,430 | -0.19(-0.88%) |
Jul 02, 2002 | 21.57 | 21.63 | 21.15 | 21.15 | 13,312 | -0.38(-1.77%) |
Jul 01, 2002 | 22.16 | 22.16 | 21.50 | 21.53 | 42,082 | -0.72(-3.23%) |
Jun 28, 2002 | 22.11 | 22.25 | 21.94 | 22.25 | 82,584 | +0.13(+0.60%) |
Jun 27, 2002 | 22.02 | 22.16 | 22.00 | 22.11 | 23,241 | +0.04(+0.16%) |
Jun 26, 2002 | 21.98 | 22.15 | 21.45 | 22.08 | 11,846 | +0.03(+0.12%) |
Jun 25, 2002 | 22.11 | 22.16 | 21.97 | 22.05 | 18,502 | -0.11(-0.48%) |
Jun 21, 2002 | 22.16 | 22.16 | 21.98 | 22.16 | 32,605 | +0.12(+0.52%) |
Jun 20, 2002 | 22.51 | 22.51 | 22.00 | 22.04 | 32,830 | -0.56(-2.47%) |
Jun 19, 2002 | 22.75 | 23.05 | 22.47 | 22.60 | 15,569 | -0.12(-0.51%) |
Jun 18, 2002 | 22.56 | 22.78 | 22.56 | 22.72 | 5,979 | +0.07(+0.31%) |
Jun 17, 2002 | 22.03 | 22.65 | 22.03 | 22.65 | 8,912 | +0.84(+3.86%) |
Jun 14, 2002 | 22.16 | 22.16 | 21.80 | 21.80 | 12,410 | -0.46(-2.07%) |
Jun 12, 2002 | 22.19 | 22.28 | 22.15 | 22.27 | 59,907 | +0.11(+0.48%) |
Jun 11, 2002 | 22.30 | 22.35 | 22.16 | 22.16 | 4,287 | -0.10(-0.44%) |
Jun 10, 2002 | 22.36 | 22.62 | 22.26 | 22.26 | 10,830 | -0.16(-0.71%) |
Jun 07, 2002 | 22.17 | 22.42 | 22.07 | 22.42 | 10,943 | +0.26(+1.16%) |
Jun 06, 2002 | 22.41 | 22.41 | 22.16 | 22.16 | 17,825 | -0.21(-0.95%) |
Jun 05, 2002 | 22.35 | 22.60 | 22.25 | 22.37 | 36,892 | -0.53(-2.32%) |
May 31, 2002 | 22.68 | 23.17 | 22.68 | 22.90 | 14,441 | -0.36(-1.56%) |
May 28, 2002 | 23.20 | 23.27 | 22.82 | 23.27 | 11,959 | +0.12(+0.50%) |
May 27, 2002 | 23.50 | 23.50 | 23.15 | 23.15 | 9,476 | +0.00(+0.00%) |
May 24, 2002 | 23.50 | 23.50 | 23.15 | 23.15 | 8,800 | -0.18(-0.76%) |
May 23, 2002 | 23.36 | 23.36 | 23.05 | 23.33 | 8,123 | +0.14(+0.61%) |
May 22, 2002 | 22.82 | 23.31 | 22.82 | 23.19 | 20,307 | +0.47(+2.07%) |
May 21, 2002 | 24.11 | 24.11 | 22.56 | 22.72 | 42,307 | -1.30(-5.42%) |
May 20, 2002 | 24.60 | 24.60 | 24.02 | 24.02 | 16,697 | -0.29(-1.20%) |
May 17, 2002 | 24.10 | 24.45 | 24.10 | 24.31 | 17,374 | +0.11(+0.44%) |
May 16, 2002 | 24.67 | 24.69 | 24.08 | 24.21 | 12,635 | -0.48(-1.94%) |
May 15, 2002 | 24.64 | 24.69 | 24.60 | 24.69 | 5,979 | +0.04(+0.18%) |
May 14, 2002 | 23.89 | 24.64 | 23.76 | 24.64 | 20,420 | +0.75(+3.15%) |
May 13, 2002 | 23.62 | 23.98 | 23.51 | 23.89 | 8,348 | +0.31(+1.32%) |
May 10, 2002 | 23.98 | 23.98 | 23.49 | 23.58 | 23,692 | -0.40(-1.66%) |
May 09, 2002 | 24.65 | 24.65 | 23.98 | 23.98 | 11,507 | -0.74(-3.01%) |
May 08, 2002 | 24.49 | 24.82 | 24.46 | 24.72 | 20,533 | +0.23(+0.94%) |
May 07, 2002 | 24.15 | 24.52 | 24.15 | 24.49 | 26,851 | +0.38(+1.58%) |
May 06, 2002 | 24.57 | 24.62 | 24.06 | 24.11 | 15,794 | -0.40(-1.63%) |
May 03, 2002 | 23.58 | 24.60 | 23.58 | 24.51 | 40,164 | +0.97(+4.14%) |
May 02, 2002 | 22.91 | 23.53 | 22.91 | 23.53 | 10,153 | +0.49(+2.12%) |