Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.64 | 19.98 | 19.36 | 19.98 | 496,173 | +0.16(+0.82%) |
Jul 30, 2002 | 19.02 | 19.90 | 18.61 | 19.81 | 1,205,834 | +0.79(+4.18%) |
Jul 29, 2002 | 18.54 | 19.53 | 18.54 | 19.02 | 858,365 | +0.84(+4.63%) |
Jul 26, 2002 | 17.56 | 18.27 | 17.47 | 18.18 | 853,065 | +0.62(+3.56%) |
Jul 25, 2002 | 17.50 | 18.17 | 17.16 | 17.55 | 876,917 | +0.27(+1.57%) |
Jul 24, 2002 | 16.27 | 18.02 | 16.03 | 17.28 | 1,715,995 | +1.02(+6.27%) |
Jul 23, 2002 | 15.44 | 16.71 | 15.35 | 16.26 | 3,067,148 | +0.84(+5.46%) |
Jul 22, 2002 | 16.64 | 16.81 | 14.74 | 15.42 | 4,859,410 | -2.24(-12.69%) |
Jul 19, 2002 | 19.99 | 20.38 | 17.66 | 17.66 | 2,765,616 | -3.23(-15.45%) |
Jul 17, 2002 | 20.89 | 21.19 | 20.45 | 20.89 | 497,646 | +0.01(+0.07%) |
Jul 12, 2002 | 21.45 | 21.53 | 20.84 | 20.87 | 538,429 | -0.41(-1.92%) |
Jul 11, 2002 | 21.22 | 21.34 | 20.55 | 21.28 | 782,246 | -0.06(-0.29%) |
Jul 10, 2002 | 21.77 | 22.35 | 21.34 | 21.34 | 489,548 | -0.58(-2.66%) |
Jul 09, 2002 | 22.11 | 22.41 | 21.92 | 21.92 | 737,046 | -0.17(-0.77%) |
Jul 08, 2002 | 22.35 | 22.69 | 22.07 | 22.09 | 708,630 | -0.36(-1.60%) |
Jul 05, 2002 | 21.99 | 22.58 | 21.94 | 22.45 | 376,620 | +0.55(+2.51%) |
Jul 04, 2002 | 22.31 | 22.55 | 21.77 | 21.90 | 647,528 | +0.00(+0.00%) |
Jul 03, 2002 | 22.31 | 22.55 | 21.77 | 21.90 | 642,228 | -0.55(-2.45%) |
Jul 02, 2002 | 23.28 | 23.28 | 22.39 | 22.45 | 941,110 | -0.84(-3.59%) |
Jul 01, 2002 | 23.26 | 23.70 | 23.20 | 23.29 | 481,892 | -0.24(-1.04%) |
Jun 28, 2002 | 23.20 | 23.68 | 23.20 | 23.53 | 486,603 | +0.34(+1.46%) |
Jun 27, 2002 | 23.19 | 23.49 | 23.06 | 23.19 | 485,278 | +0.04(+0.18%) |
Jun 26, 2002 | 22.99 | 23.22 | 22.48 | 23.15 | 617,640 | -0.05(-0.21%) |
Jun 25, 2002 | 23.67 | 23.70 | 23.06 | 23.20 | 595,555 | -0.03(-0.12%) |
Jun 21, 2002 | 23.24 | 23.68 | 23.23 | 23.23 | 349,088 | -0.18(-0.75%) |
Jun 20, 2002 | 23.50 | 23.77 | 23.40 | 23.41 | 266,785 | -0.03(-0.12%) |
Jun 19, 2002 | 23.71 | 23.98 | 23.43 | 23.43 | 571,998 | -0.27(-1.15%) |
Jun 18, 2002 | 23.25 | 23.94 | 23.19 | 23.70 | 640,019 | +0.46(+1.99%) |
Jun 17, 2002 | 23.21 | 23.57 | 23.21 | 23.24 | 633,100 | +0.03(+0.12%) |
Jun 14, 2002 | 22.24 | 23.70 | 22.10 | 23.21 | 668,583 | +0.12(+0.53%) |
Jun 12, 2002 | 22.96 | 23.26 | 22.64 | 23.09 | 329,653 | +0.03(+0.15%) |
Jun 11, 2002 | 23.60 | 23.69 | 22.92 | 23.06 | 470,113 | -0.43(-1.85%) |
Jun 10, 2002 | 23.42 | 23.87 | 23.35 | 23.49 | 335,543 | +0.12(+0.49%) |
Jun 07, 2002 | 23.26 | 23.54 | 23.12 | 23.38 | 159,452 | +0.08(+0.35%) |
Jun 06, 2002 | 23.36 | 23.61 | 23.12 | 23.30 | 425,354 | -0.37(-1.58%) |
Jun 05, 2002 | 23.30 | 23.93 | 23.30 | 23.67 | 339,665 | -0.27(-1.13%) |
May 31, 2002 | 23.98 | 24.02 | 23.67 | 23.94 | 422,262 | +0.20(+0.86%) |
May 28, 2002 | 23.91 | 23.96 | 23.09 | 23.74 | 745,880 | -0.14(-0.60%) |
May 27, 2002 | 24.23 | 24.35 | 23.86 | 23.88 | 237,927 | +0.00(+0.00%) |
May 24, 2002 | 24.23 | 24.35 | 23.86 | 23.88 | 233,363 | -0.35(-1.46%) |
May 23, 2002 | 24.02 | 24.43 | 24.02 | 24.23 | 442,433 | +0.22(+0.91%) |
May 22, 2002 | 24.37 | 24.43 | 23.84 | 24.02 | 500,590 | -0.35(-1.45%) |
May 21, 2002 | 24.70 | 24.79 | 24.17 | 24.37 | 327,592 | -0.32(-1.29%) |
May 20, 2002 | 25.04 | 25.04 | 24.59 | 24.69 | 366,461 | -0.35(-1.38%) |
May 17, 2002 | 24.55 | 25.27 | 24.52 | 25.04 | 652,387 | +0.72(+2.96%) |
May 16, 2002 | 23.98 | 24.46 | 23.94 | 24.32 | 475,119 | +0.35(+1.45%) |
May 15, 2002 | 24.21 | 24.65 | 23.96 | 23.97 | 544,760 | -0.39(-1.59%) |
May 14, 2002 | 23.84 | 24.59 | 23.81 | 24.36 | 583,629 | +0.58(+2.46%) |
May 13, 2002 | 23.53 | 24.03 | 23.45 | 23.77 | 402,533 | +0.20(+0.86%) |
May 10, 2002 | 23.82 | 23.82 | 23.45 | 23.57 | 436,397 | -0.25(-1.06%) |
May 09, 2002 | 24.00 | 24.27 | 23.82 | 23.82 | 359,247 | -0.18(-0.74%) |
May 08, 2002 | 23.70 | 24.05 | 23.52 | 24.00 | 539,754 | +0.22(+0.94%) |
May 07, 2002 | 24.18 | 24.35 | 23.77 | 23.77 | 238,663 | -0.50(-2.07%) |
May 06, 2002 | 24.56 | 24.80 | 24.18 | 24.27 | 427,710 | -0.29(-1.16%) |
May 03, 2002 | 24.61 | 24.72 | 24.36 | 24.56 | 281,361 | -0.04(-0.17%) |
May 02, 2002 | 24.33 | 24.78 | 24.23 | 24.60 | 589,666 | +0.44(+1.83%) |