Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.79 | 20.11 | 19.62 | 20.03 | 1,426,924 | +0.18(+0.89%) |
Jul 30, 2002 | 19.78 | 19.87 | 19.41 | 19.85 | 1,547,784 | +0.01(+0.06%) |
Jul 29, 2002 | 19.18 | 19.84 | 19.16 | 19.84 | 1,422,878 | +1.14(+6.08%) |
Jul 26, 2002 | 18.45 | 18.70 | 18.31 | 18.70 | 1,276,860 | +0.26(+1.39%) |
Jul 25, 2002 | 17.73 | 18.45 | 17.62 | 18.45 | 2,043,188 | +0.67(+3.77%) |
Jul 24, 2002 | 15.92 | 17.82 | 15.89 | 17.77 | 2,377,972 | +1.09(+6.54%) |
Jul 23, 2002 | 17.48 | 17.56 | 16.65 | 16.68 | 2,026,651 | -0.80(-4.55%) |
Jul 22, 2002 | 18.08 | 18.19 | 17.00 | 17.48 | 2,589,961 | -0.60(-3.33%) |
Jul 19, 2002 | 17.62 | 18.19 | 17.62 | 18.08 | 1,742,005 | -1.07(-5.61%) |
Jul 17, 2002 | 19.24 | 19.62 | 18.84 | 19.16 | 982,362 | -0.14(-0.74%) |
Jul 12, 2002 | 19.58 | 19.64 | 19.18 | 19.30 | 959,668 | -0.31(-1.59%) |
Jul 11, 2002 | 19.53 | 19.72 | 19.26 | 19.61 | 175,924 | +0.09(+0.44%) |
Jul 10, 2002 | 19.81 | 20.02 | 19.42 | 19.53 | 1,109,380 | -0.40(-2.03%) |
Jul 09, 2002 | 20.34 | 20.34 | 19.93 | 19.93 | 882,437 | -0.41(-2.04%) |
Jul 08, 2002 | 20.26 | 20.46 | 20.21 | 20.34 | 791,836 | +0.08(+0.39%) |
Jul 05, 2002 | 19.84 | 20.26 | 19.81 | 20.26 | 553,634 | +0.43(+2.15%) |
Jul 04, 2002 | 20.04 | 20.10 | 19.64 | 19.84 | 1,296,212 | +0.00(+0.00%) |
Jul 03, 2002 | 20.04 | 20.10 | 19.64 | 19.84 | 1,296,212 | -0.20(-0.99%) |
Jul 02, 2002 | 19.83 | 20.07 | 19.74 | 20.04 | 1,310,989 | +0.21(+1.06%) |
Jul 01, 2002 | 19.92 | 20.01 | 19.72 | 19.83 | 937,853 | -0.15(-0.77%) |
Jun 28, 2002 | 19.58 | 20.04 | 19.57 | 19.98 | 1,203,500 | +0.31(+1.59%) |
Jun 27, 2002 | 19.58 | 19.83 | 19.53 | 19.67 | 1,258,564 | +0.09(+0.44%) |
Jun 26, 2002 | 19.75 | 19.75 | 19.25 | 19.58 | 1,162,333 | -0.14(-0.72%) |
Jun 25, 2002 | 19.92 | 20.03 | 19.71 | 19.72 | 818,225 | -0.17(-0.86%) |
Jun 21, 2002 | 19.89 | 20.09 | 19.89 | 19.89 | 1,129,083 | -0.14(-0.71%) |
Jun 20, 2002 | 20.14 | 20.26 | 19.96 | 20.04 | 824,382 | -0.10(-0.48%) |
Jun 19, 2002 | 20.12 | 20.37 | 20.12 | 20.13 | 841,271 | -0.05(-0.23%) |
Jun 18, 2002 | 20.15 | 20.35 | 20.10 | 20.18 | 785,855 | +0.03(+0.14%) |
Jun 17, 2002 | 19.70 | 20.21 | 19.70 | 20.15 | 829,836 | +0.47(+2.37%) |
Jun 14, 2002 | 19.42 | 19.76 | 19.20 | 19.68 | 828,780 | -0.09(-0.43%) |
Jun 12, 2002 | 19.66 | 20.10 | 19.66 | 19.77 | 1,264,369 | -0.17(-0.86%) |
Jun 11, 2002 | 20.12 | 20.45 | 19.94 | 19.94 | 673,263 | -0.30(-1.49%) |
Jun 10, 2002 | 20.15 | 20.36 | 19.95 | 20.24 | 624,532 | +0.05(+0.22%) |
Jun 07, 2002 | 19.96 | 20.29 | 19.92 | 20.20 | 858,863 | +0.24(+1.23%) |
Jun 06, 2002 | 20.25 | 20.30 | 19.89 | 19.95 | 497,690 | -0.30(-1.46%) |
Jun 05, 2002 | 19.95 | 20.41 | 19.95 | 20.25 | 438,052 | -0.24(-1.19%) |
May 31, 2002 | 20.24 | 20.61 | 20.24 | 20.49 | 767,207 | +0.32(+1.61%) |
May 28, 2002 | 20.24 | 20.28 | 20.07 | 20.17 | 727,624 | -0.17(-0.84%) |
May 27, 2002 | 20.45 | 20.53 | 20.34 | 20.34 | 871,178 | +0.00(+0.00%) |
May 24, 2002 | 20.45 | 20.53 | 20.34 | 20.34 | 857,280 | -0.07(-0.36%) |
May 23, 2002 | 20.24 | 20.43 | 20.17 | 20.41 | 563,310 | +0.25(+1.24%) |
May 22, 2002 | 20.23 | 20.34 | 19.96 | 20.16 | 670,976 | -0.07(-0.34%) |
May 21, 2002 | 20.30 | 20.45 | 20.19 | 20.23 | 493,292 | +0.02(+0.08%) |
May 20, 2002 | 20.52 | 20.52 | 20.18 | 20.21 | 370,497 | -0.31(-1.50%) |
May 17, 2002 | 20.22 | 20.55 | 20.22 | 20.52 | 514,051 | +0.07(+0.36%) |
May 16, 2002 | 20.51 | 20.53 | 20.40 | 20.45 | 462,153 | +0.11(+0.53%) |
May 15, 2002 | 20.24 | 20.55 | 20.24 | 20.34 | 628,050 | -0.07(-0.33%) |
May 14, 2002 | 20.11 | 20.43 | 20.09 | 20.41 | 546,069 | +0.30(+1.50%) |
May 13, 2002 | 19.95 | 20.15 | 19.82 | 20.11 | 316,840 | +0.24(+1.20%) |
May 10, 2002 | 20.09 | 20.09 | 19.82 | 19.87 | 522,320 | -0.19(-0.96%) |
May 09, 2002 | 20.25 | 20.26 | 20.06 | 20.06 | 487,487 | -0.19(-0.95%) |
May 08, 2002 | 20.18 | 20.38 | 20.18 | 20.25 | 654,263 | +0.03(+0.17%) |
May 07, 2002 | 20.12 | 20.41 | 20.08 | 20.22 | 817,521 | +0.10(+0.48%) |
May 06, 2002 | 20.34 | 20.34 | 20.11 | 20.12 | 586,180 | -0.08(-0.39%) |