Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.16 | 19.22 | 18.55 | 18.55 | 13,335 | -0.57(-2.96%) |
Jul 30, 2002 | 19.11 | 19.28 | 18.67 | 19.11 | 13,222 | +0.08(+0.42%) |
Jul 29, 2002 | 17.79 | 19.09 | 17.79 | 19.03 | 17,291 | +1.35(+7.66%) |
Jul 26, 2002 | 17.67 | 17.69 | 17.59 | 17.68 | 10,284 | +0.03(+0.15%) |
Jul 25, 2002 | 17.69 | 17.69 | 17.30 | 17.65 | 16,274 | -0.04(-0.25%) |
Jul 24, 2002 | 17.43 | 17.71 | 17.12 | 17.70 | 19,551 | +0.21(+1.21%) |
Jul 23, 2002 | 18.18 | 18.18 | 17.43 | 17.48 | 16,952 | -0.79(-4.31%) |
Jul 22, 2002 | 18.58 | 18.58 | 18.25 | 18.27 | 15,596 | -0.46(-2.46%) |
Jul 19, 2002 | 18.71 | 18.89 | 18.67 | 18.73 | 11,414 | -0.60(-3.11%) |
Jul 17, 2002 | 19.38 | 19.48 | 19.06 | 19.33 | 14,579 | -0.58(-2.89%) |
Jul 12, 2002 | 20.48 | 20.66 | 19.91 | 19.91 | 15,596 | -0.62(-3.02%) |
Jul 11, 2002 | 20.84 | 20.84 | 20.47 | 20.53 | 8,928 | -0.53(-2.52%) |
Jul 10, 2002 | 21.50 | 21.50 | 21.06 | 21.06 | 9,041 | -0.53(-2.46%) |
Jul 09, 2002 | 21.50 | 21.72 | 21.50 | 21.59 | 12,205 | +0.08(+0.37%) |
Jul 08, 2002 | 21.59 | 21.59 | 21.51 | 21.51 | 9,041 | -0.08(-0.37%) |
Jul 05, 2002 | 20.93 | 21.59 | 20.93 | 21.59 | 3,390 | +0.66(+3.17%) |
Jul 04, 2002 | 21.15 | 21.15 | 20.66 | 20.93 | 6,441 | +0.00(+0.00%) |
Jul 03, 2002 | 21.15 | 21.15 | 20.66 | 20.93 | 6,441 | -0.19(-0.88%) |
Jul 02, 2002 | 21.53 | 21.59 | 21.11 | 21.11 | 13,335 | -0.38(-1.77%) |
Jul 01, 2002 | 22.12 | 22.12 | 21.47 | 21.49 | 42,155 | -0.72(-3.23%) |
Jun 28, 2002 | 22.08 | 22.21 | 21.90 | 22.21 | 82,727 | +0.13(+0.60%) |
Jun 27, 2002 | 21.98 | 22.12 | 21.96 | 22.08 | 23,281 | +0.04(+0.16%) |
Jun 26, 2002 | 21.94 | 22.11 | 21.41 | 22.04 | 11,866 | +0.03(+0.12%) |
Jun 25, 2002 | 22.08 | 22.12 | 21.93 | 22.01 | 18,534 | -0.11(-0.48%) |
Jun 21, 2002 | 22.12 | 22.12 | 21.94 | 22.12 | 32,661 | +0.11(+0.52%) |
Jun 20, 2002 | 22.47 | 22.47 | 21.96 | 22.01 | 32,887 | -0.56(-2.47%) |
Jun 19, 2002 | 22.71 | 23.01 | 22.43 | 22.56 | 15,596 | -0.12(-0.51%) |
Jun 18, 2002 | 22.52 | 22.74 | 22.52 | 22.68 | 5,989 | +0.07(+0.31%) |
Jun 17, 2002 | 21.99 | 22.61 | 21.99 | 22.61 | 8,928 | +0.84(+3.86%) |
Jun 14, 2002 | 22.12 | 22.12 | 21.77 | 21.77 | 12,431 | -0.46(-2.07%) |
Jun 12, 2002 | 22.15 | 22.24 | 22.11 | 22.23 | 60,011 | +0.11(+0.48%) |
Jun 11, 2002 | 22.26 | 22.31 | 22.12 | 22.12 | 4,294 | -0.10(-0.44%) |
Jun 10, 2002 | 22.32 | 22.58 | 22.22 | 22.22 | 10,849 | -0.16(-0.71%) |
Jun 07, 2002 | 22.13 | 22.38 | 22.03 | 22.38 | 10,962 | +0.26(+1.16%) |
Jun 06, 2002 | 22.37 | 22.37 | 22.12 | 22.12 | 17,856 | -0.21(-0.95%) |
Jun 05, 2002 | 22.32 | 22.56 | 22.21 | 22.33 | 36,956 | -0.53(-2.32%) |
May 31, 2002 | 22.64 | 23.13 | 22.64 | 22.86 | 14,466 | -0.36(-1.56%) |
May 28, 2002 | 23.16 | 23.23 | 22.78 | 23.23 | 11,979 | +0.12(+0.50%) |
May 27, 2002 | 23.46 | 23.46 | 23.11 | 23.11 | 9,493 | +0.00(+0.00%) |
May 24, 2002 | 23.46 | 23.46 | 23.11 | 23.11 | 8,815 | -0.18(-0.76%) |
May 23, 2002 | 23.32 | 23.32 | 23.01 | 23.29 | 8,137 | +0.14(+0.61%) |
May 22, 2002 | 22.78 | 23.27 | 22.78 | 23.15 | 20,342 | +0.47(+2.07%) |
May 21, 2002 | 24.07 | 24.07 | 22.52 | 22.68 | 42,381 | -1.30(-5.42%) |
May 20, 2002 | 24.55 | 24.55 | 23.98 | 23.98 | 16,726 | -0.29(-1.20%) |
May 17, 2002 | 24.06 | 24.41 | 24.06 | 24.27 | 17,404 | +0.11(+0.44%) |
May 16, 2002 | 24.62 | 24.64 | 24.04 | 24.16 | 12,657 | -0.48(-1.94%) |
May 15, 2002 | 24.60 | 24.65 | 24.55 | 24.64 | 5,989 | +0.04(+0.18%) |
May 14, 2002 | 23.85 | 24.60 | 23.72 | 24.60 | 20,455 | +0.75(+3.15%) |
May 13, 2002 | 23.58 | 23.93 | 23.47 | 23.85 | 8,363 | +0.31(+1.32%) |
May 10, 2002 | 23.94 | 23.94 | 23.45 | 23.54 | 23,733 | -0.40(-1.66%) |
May 09, 2002 | 24.61 | 24.61 | 23.93 | 23.93 | 11,527 | -0.74(-3.01%) |
May 08, 2002 | 24.45 | 24.78 | 24.42 | 24.68 | 20,568 | +0.23(+0.94%) |
May 07, 2002 | 24.11 | 24.47 | 24.11 | 24.45 | 26,897 | +0.38(+1.58%) |
May 06, 2002 | 24.53 | 24.58 | 24.02 | 24.07 | 15,822 | -0.40(-1.63%) |
May 03, 2002 | 23.54 | 24.55 | 23.54 | 24.47 | 40,233 | +0.97(+4.14%) |
May 02, 2002 | 22.87 | 23.49 | 22.87 | 23.49 | 10,171 | +0.49(+2.12%) |