Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.77 | 17.07 | 16.37 | 17.07 | 1,959,252 | +0.21(+1.25%) |
Jul 30, 2002 | 16.46 | 17.09 | 16.15 | 16.85 | 1,169,875 | +0.30(+1.81%) |
Jul 29, 2002 | 15.95 | 16.66 | 15.89 | 16.56 | 2,158,619 | +0.79(+5.00%) |
Jul 26, 2002 | 15.97 | 16.13 | 15.35 | 15.77 | 1,365,265 | -0.20(-1.28%) |
Jul 25, 2002 | 16.41 | 16.74 | 15.72 | 15.97 | 2,308,624 | -0.44(-2.67%) |
Jul 24, 2002 | 15.29 | 16.79 | 14.96 | 16.41 | 1,771,129 | +0.98(+6.33%) |
Jul 23, 2002 | 16.06 | 16.51 | 15.32 | 15.43 | 1,541,185 | -0.62(-3.86%) |
Jul 22, 2002 | 16.99 | 17.41 | 15.88 | 16.05 | 2,083,205 | -0.94(-5.54%) |
Jul 19, 2002 | 18.01 | 18.02 | 16.96 | 16.99 | 1,562,164 | -1.39(-7.54%) |
Jul 17, 2002 | 18.74 | 19.04 | 18.05 | 18.38 | 948,021 | +0.15(+0.80%) |
Jul 12, 2002 | 18.89 | 19.04 | 18.05 | 18.23 | 1,841,470 | -0.53(-2.84%) |
Jul 11, 2002 | 19.37 | 19.40 | 18.62 | 18.77 | 1,534,329 | -0.56(-2.91%) |
Jul 10, 2002 | 20.42 | 20.44 | 19.14 | 19.33 | 2,198,520 | -0.72(-3.60%) |
Jul 09, 2002 | 20.10 | 20.46 | 19.92 | 20.05 | 1,032,210 | -0.05(-0.25%) |
Jul 08, 2002 | 20.49 | 20.93 | 20.17 | 20.10 | 965,023 | -0.61(-2.92%) |
Jul 05, 2002 | 20.42 | 20.88 | 20.35 | 20.71 | 681,193 | +0.47(+2.31%) |
Jul 04, 2002 | 20.01 | 20.42 | 19.57 | 20.24 | 1,550,509 | +0.00(+0.00%) |
Jul 03, 2002 | 20.01 | 20.42 | 19.57 | 20.24 | 1,550,509 | +0.18(+0.91%) |
Jul 02, 2002 | 20.75 | 20.86 | 19.78 | 20.06 | 2,385,546 | -0.69(-3.34%) |
Jul 01, 2002 | 20.86 | 21.11 | 20.61 | 20.75 | 1,235,553 | -0.04(-0.18%) |
Jun 28, 2002 | 21.41 | 21.81 | 20.79 | 20.79 | 1,166,172 | -0.80(-3.72%) |
Jun 27, 2002 | 22.10 | 22.31 | 21.30 | 21.59 | 967,217 | -0.25(-1.14%) |
Jun 26, 2002 | 21.99 | 22.20 | 21.46 | 21.84 | 1,350,182 | -0.39(-1.74%) |
Jun 25, 2002 | 22.83 | 22.97 | 22.07 | 22.22 | 1,436,428 | -0.31(-1.39%) |
Jun 21, 2002 | 22.81 | 23.06 | 22.10 | 22.54 | 205,674 | -0.25(-1.09%) |
Jun 20, 2002 | 23.54 | 23.63 | 22.64 | 22.78 | 1,306,579 | -0.32(-1.39%) |
Jun 19, 2002 | 23.43 | 23.69 | 22.90 | 23.10 | 1,118,867 | -0.36(-1.52%) |
Jun 18, 2002 | 23.67 | 23.70 | 23.27 | 23.46 | 760,720 | -0.20(-0.86%) |
Jun 17, 2002 | 23.69 | 23.85 | 23.37 | 23.67 | 1,158,357 | +0.44(+1.88%) |
Jun 14, 2002 | 22.90 | 23.24 | 22.32 | 23.23 | 1,302,192 | +0.81(+3.61%) |
Jun 12, 2002 | 22.03 | 22.45 | 21.95 | 22.42 | 1,295,062 | +0.47(+2.13%) |
Jun 11, 2002 | 22.73 | 22.73 | 21.71 | 21.95 | 1,357,998 | -0.77(-3.40%) |
Jun 10, 2002 | 23.41 | 23.56 | 22.39 | 22.73 | 1,260,783 | -0.62(-2.66%) |
Jun 07, 2002 | 22.54 | 23.55 | 22.41 | 23.35 | 1,016,030 | +0.58(+2.53%) |
Jun 06, 2002 | 23.26 | 23.43 | 22.43 | 22.77 | 1,317,000 | -0.04(-0.19%) |
Jun 05, 2002 | 23.14 | 23.15 | 22.11 | 22.81 | 1,300,135 | -1.79(-7.26%) |
May 31, 2002 | 24.18 | 24.72 | 24.00 | 24.60 | 731,377 | +0.02(+0.09%) |
May 28, 2002 | 24.37 | 24.91 | 24.30 | 24.58 | 1,085,411 | +0.39(+1.63%) |
May 27, 2002 | 24.55 | 24.55 | 24.08 | 24.18 | 562,861 | +0.00(+0.00%) |
May 24, 2002 | 24.55 | 24.55 | 24.08 | 24.18 | 562,861 | -0.42(-1.69%) |
May 23, 2002 | 24.80 | 24.90 | 24.29 | 24.60 | 996,560 | -0.08(-0.32%) |
May 22, 2002 | 23.88 | 24.74 | 23.56 | 24.68 | 1,341,818 | +0.75(+3.14%) |
May 21, 2002 | 23.98 | 24.21 | 23.66 | 23.93 | 1,581,634 | -0.07(-0.27%) |
May 20, 2002 | 23.89 | 24.45 | 23.53 | 23.99 | 1,093,364 | +0.04(+0.15%) |
May 17, 2002 | 24.22 | 24.22 | 23.45 | 23.96 | 829,141 | -0.26(-1.08%) |
May 16, 2002 | 24.21 | 24.87 | 23.78 | 24.22 | 1,524,046 | +0.01(+0.03%) |
May 15, 2002 | 25.16 | 25.16 | 24.08 | 24.21 | 1,165,624 | -1.12(-4.43%) |
May 14, 2002 | 25.48 | 25.52 | 24.98 | 25.34 | 952,820 | +0.04(+0.17%) |
May 13, 2002 | 24.75 | 25.38 | 24.54 | 25.29 | 861,637 | +0.55(+2.21%) |
May 10, 2002 | 24.65 | 25.12 | 24.53 | 24.75 | 970,233 | +0.34(+1.37%) |
May 09, 2002 | 24.50 | 24.82 | 24.24 | 24.41 | 1,456,173 | -0.18(-0.71%) |
May 08, 2002 | 24.25 | 24.94 | 24.25 | 24.59 | 1,646,216 | +0.89(+3.76%) |
May 07, 2002 | 23.78 | 24.04 | 23.56 | 23.70 | 1,512,254 | -0.01(-0.03%) |
May 06, 2002 | 24.58 | 24.59 | 23.59 | 23.70 | 1,450,140 | -1.09(-4.41%) |
May 03, 2002 | 24.47 | 25.04 | 24.29 | 24.80 | 2,403,783 | +0.58(+2.41%) |
May 02, 2002 | 23.36 | 24.52 | 23.34 | 24.21 | 2,596,842 | +0.86(+3.68%) |