Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.30 | 22.39 | 21.61 | 22.39 | 137,692 | +0.09(+0.38%) |
Jul 30, 2002 | 22.47 | 22.47 | 21.50 | 22.30 | 319,572 | -0.43(-1.89%) |
Jul 29, 2002 | 20.20 | 22.73 | 20.20 | 22.73 | 244,372 | +2.57(+12.77%) |
Jul 26, 2002 | 20.59 | 20.85 | 19.86 | 20.16 | 165,440 | -0.21(-1.05%) |
Jul 25, 2002 | 20.79 | 21.61 | 20.33 | 20.37 | 207,179 | -0.42(-2.02%) |
Jul 24, 2002 | 19.73 | 21.25 | 19.70 | 20.79 | 262,793 | +0.63(+3.15%) |
Jul 23, 2002 | 21.57 | 21.96 | 20.07 | 20.16 | 244,955 | -1.20(-5.62%) |
Jul 22, 2002 | 23.20 | 23.33 | 21.36 | 21.36 | 291,824 | -2.06(-8.79%) |
Jul 19, 2002 | 23.33 | 23.42 | 22.39 | 23.42 | 138,392 | -0.13(-0.55%) |
Jul 17, 2002 | 23.54 | 24.10 | 22.43 | 23.54 | 304,765 | +1.72(+7.86%) |
Jul 12, 2002 | 21.74 | 22.21 | 21.49 | 21.83 | 235,511 | +0.17(+0.79%) |
Jul 11, 2002 | 21.53 | 21.66 | 20.82 | 21.66 | 270,371 | +0.04(+0.20%) |
Jul 10, 2002 | 21.14 | 21.65 | 20.97 | 21.61 | 512,645 | +0.51(+2.40%) |
Jul 09, 2002 | 20.59 | 21.34 | 20.41 | 21.11 | 377,167 | +0.40(+1.95%) |
Jul 08, 2002 | 20.37 | 21.27 | 20.04 | 20.71 | 402,700 | +0.12(+0.58%) |
Jul 05, 2002 | 20.37 | 20.97 | 20.37 | 20.59 | 122,419 | +0.17(+0.84%) |
Jul 04, 2002 | 20.46 | 20.70 | 19.73 | 20.41 | 268,389 | +0.00(+0.00%) |
Jul 03, 2002 | 20.46 | 20.70 | 19.73 | 20.41 | 268,389 | -0.09(-0.46%) |
Jul 02, 2002 | 21.36 | 21.36 | 20.50 | 20.51 | 235,044 | -0.93(-4.36%) |
Jul 01, 2002 | 22.04 | 22.43 | 21.44 | 21.44 | 265,824 | -0.39(-1.77%) |
Jun 28, 2002 | 22.09 | 23.33 | 21.83 | 21.83 | 447,587 | -0.47(-2.12%) |
Jun 27, 2002 | 22.13 | 22.39 | 21.44 | 22.30 | 272,353 | +0.43(+1.96%) |
Jun 26, 2002 | 21.70 | 22.69 | 21.36 | 21.87 | 392,674 | -0.69(-3.04%) |
Jun 25, 2002 | 24.49 | 24.92 | 22.56 | 22.56 | 182,812 | -1.36(-5.70%) |
Jun 21, 2002 | 24.66 | 24.66 | 23.24 | 23.92 | 240,757 | -0.52(-2.14%) |
Jun 20, 2002 | 23.72 | 24.44 | 23.22 | 24.44 | 302,317 | +0.81(+3.41%) |
Jun 19, 2002 | 23.86 | 24.03 | 23.37 | 23.64 | 157,862 | -0.21(-0.90%) |
Jun 18, 2002 | 23.66 | 24.02 | 23.53 | 23.85 | 136,409 | +0.20(+0.83%) |
Jun 17, 2002 | 23.37 | 23.86 | 23.16 | 23.66 | 734,515 | +0.42(+1.81%) |
Jun 14, 2002 | 22.73 | 23.24 | 22.29 | 23.24 | 447,704 | -1.98(-7.86%) |
Jun 12, 2002 | 24.79 | 25.22 | 24.14 | 25.22 | 189,341 | +0.71(+2.91%) |
Jun 11, 2002 | 25.56 | 25.71 | 24.47 | 24.50 | 166,839 | -0.79(-3.12%) |
Jun 10, 2002 | 25.85 | 25.92 | 25.29 | 25.29 | 110,527 | -0.64(-2.48%) |
Jun 07, 2002 | 24.87 | 26.02 | 24.57 | 25.94 | 236,443 | +0.76(+3.03%) |
Jun 06, 2002 | 27.28 | 27.28 | 24.86 | 25.17 | 371,921 | -2.19(-7.99%) |
Jun 05, 2002 | 26.93 | 27.58 | 26.93 | 27.36 | 264,542 | -4.53(-14.20%) |
May 31, 2002 | 31.27 | 32.46 | 31.22 | 31.89 | 127,782 | -0.47(-1.46%) |
May 28, 2002 | 32.94 | 32.98 | 32.36 | 32.36 | 48,034 | -0.58(-1.77%) |
May 27, 2002 | 33.02 | 33.19 | 32.71 | 32.94 | 57,945 | +0.00(+0.00%) |
May 24, 2002 | 33.02 | 33.19 | 32.71 | 32.94 | 57,945 | -0.16(-0.49%) |
May 23, 2002 | 32.74 | 33.19 | 32.59 | 33.11 | 152,965 | +0.15(+0.47%) |
May 22, 2002 | 32.42 | 32.98 | 32.29 | 32.95 | 75,433 | +0.45(+1.37%) |
May 21, 2002 | 33.36 | 33.41 | 32.38 | 32.51 | 77,881 | -0.94(-2.82%) |
May 20, 2002 | 33.88 | 33.88 | 33.39 | 33.45 | 44,537 | -0.34(-1.02%) |
May 17, 2002 | 33.79 | 33.97 | 33.52 | 33.79 | 61,209 | +0.10(+0.31%) |
May 16, 2002 | 33.67 | 33.84 | 33.58 | 33.69 | 87,442 | +0.03(+0.08%) |
May 15, 2002 | 33.54 | 33.81 | 33.42 | 33.67 | 79,514 | -0.03(-0.10%) |
May 14, 2002 | 32.85 | 33.88 | 32.85 | 33.70 | 161,943 | +1.06(+3.26%) |
May 13, 2002 | 32.76 | 32.85 | 31.74 | 32.64 | 244,721 | -0.22(-0.68%) |
May 10, 2002 | 34.74 | 34.74 | 32.81 | 32.86 | 455,166 | -1.90(-5.48%) |
May 09, 2002 | 34.95 | 34.95 | 34.61 | 34.76 | 82,079 | -0.27(-0.78%) |
May 08, 2002 | 34.31 | 35.04 | 34.17 | 35.04 | 102,365 | +1.36(+4.05%) |
May 07, 2002 | 33.67 | 34.31 | 33.56 | 33.67 | 80,446 | -0.04(-0.13%) |
May 06, 2002 | 34.27 | 34.52 | 33.67 | 33.72 | 93,271 | -0.56(-1.63%) |
May 03, 2002 | 34.65 | 34.69 | 34.25 | 34.27 | 64,707 | -0.25(-0.72%) |
May 02, 2002 | 33.97 | 34.64 | 33.97 | 34.52 | 90,823 | +0.52(+1.54%) |