Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.81 | 20.12 | 19.36 | 20.08 | 711,890 | +0.33(+1.66%) |
Jul 30, 2002 | 20.00 | 20.15 | 19.42 | 19.75 | 784,854 | -0.40(-1.98%) |
Jul 29, 2002 | 19.61 | 20.21 | 19.51 | 20.15 | 646,881 | +1.09(+5.73%) |
Jul 26, 2002 | 19.02 | 19.09 | 18.66 | 19.06 | 2,676,856 | -0.02(-0.10%) |
Jul 25, 2002 | 18.63 | 19.11 | 18.11 | 19.08 | 1,319,154 | +0.46(+2.46%) |
Jul 24, 2002 | 17.91 | 18.80 | 17.72 | 18.62 | 1,356,018 | +0.55(+3.04%) |
Jul 23, 2002 | 18.19 | 18.63 | 17.91 | 18.07 | 744,318 | -0.25(-1.39%) |
Jul 22, 2002 | 18.95 | 19.23 | 18.03 | 18.32 | 1,019,346 | -0.54(-2.88%) |
Jul 19, 2002 | 19.61 | 19.65 | 18.83 | 18.87 | 1,047,033 | -0.92(-4.66%) |
Jul 17, 2002 | 19.89 | 20.44 | 19.61 | 19.79 | 715,102 | +0.17(+0.87%) |
Jul 12, 2002 | 19.81 | 19.95 | 19.48 | 19.62 | 754,108 | -0.25(-1.28%) |
Jul 11, 2002 | 19.91 | 20.08 | 18.95 | 19.87 | 1,541,716 | -0.20(-0.98%) |
Jul 10, 2002 | 20.69 | 20.72 | 20.03 | 20.07 | 759,768 | -0.52(-2.54%) |
Jul 09, 2002 | 21.18 | 21.18 | 20.59 | 20.59 | 696,594 | -0.58(-2.75%) |
Jul 08, 2002 | 21.76 | 21.90 | 21.11 | 21.18 | 981,411 | -0.75(-3.40%) |
Jul 05, 2002 | 21.12 | 21.93 | 21.12 | 21.92 | 388,526 | +0.74(+3.49%) |
Jul 04, 2002 | 21.57 | 21.76 | 20.62 | 21.18 | 788,219 | +0.00(+0.00%) |
Jul 03, 2002 | 21.57 | 21.76 | 20.62 | 21.18 | 788,219 | -0.39(-1.82%) |
Jul 02, 2002 | 22.10 | 22.10 | 21.34 | 21.57 | 845,733 | -0.41(-1.87%) |
Jul 01, 2002 | 22.75 | 22.82 | 21.86 | 21.99 | 1,401,754 | -0.81(-3.56%) |
Jun 28, 2002 | 23.02 | 23.14 | 22.80 | 22.80 | 857,511 | -0.39(-1.66%) |
Jun 27, 2002 | 23.10 | 23.26 | 23.01 | 23.18 | 795,867 | +0.13(+0.57%) |
Jun 26, 2002 | 23.04 | 23.10 | 22.64 | 23.05 | 998,543 | -0.16(-0.68%) |
Jun 25, 2002 | 23.24 | 23.47 | 23.09 | 23.21 | 652,846 | -0.26(-1.11%) |
Jun 21, 2002 | 23.27 | 23.52 | 23.24 | 23.47 | 972,387 | -0.05(-0.19%) |
Jun 20, 2002 | 23.61 | 23.69 | 23.35 | 23.52 | 670,590 | -0.10(-0.42%) |
Jun 19, 2002 | 23.74 | 23.99 | 23.55 | 23.61 | 550,973 | -0.12(-0.52%) |
Jun 18, 2002 | 23.67 | 23.86 | 23.60 | 23.74 | 525,887 | +0.07(+0.30%) |
Jun 17, 2002 | 22.88 | 23.70 | 22.84 | 23.67 | 572,388 | +0.72(+3.13%) |
Jun 14, 2002 | 23.47 | 23.54 | 22.63 | 22.95 | 681,756 | -0.69(-2.90%) |
Jun 12, 2002 | 23.44 | 23.86 | 23.40 | 23.63 | 1,199,384 | +0.10(+0.42%) |
Jun 11, 2002 | 23.96 | 24.15 | 23.42 | 23.54 | 519,768 | -0.09(-0.39%) |
Jun 10, 2002 | 23.67 | 23.74 | 23.40 | 23.63 | 496,977 | -0.06(-0.25%) |
Jun 07, 2002 | 23.65 | 23.76 | 23.44 | 23.69 | 705,466 | +0.04(+0.17%) |
Jun 06, 2002 | 23.55 | 23.80 | 23.31 | 23.65 | 652,388 | +0.09(+0.39%) |
Jun 05, 2002 | 23.21 | 23.73 | 23.04 | 23.55 | 696,900 | -0.34(-1.42%) |
May 31, 2002 | 23.56 | 23.98 | 23.54 | 23.89 | 372,159 | +0.16(+0.69%) |
May 28, 2002 | 23.70 | 23.78 | 23.37 | 23.73 | 61,185 | +0.03(+0.14%) |
May 27, 2002 | 23.98 | 24.03 | 23.59 | 23.70 | 423,861 | +0.00(+0.00%) |
May 24, 2002 | 23.98 | 24.03 | 23.59 | 23.70 | 423,861 | -0.28(-1.17%) |
May 23, 2002 | 23.70 | 23.99 | 23.37 | 23.98 | 306,079 | +0.21(+0.88%) |
May 22, 2002 | 23.27 | 23.89 | 23.22 | 23.77 | 273,345 | +0.36(+1.54%) |
May 21, 2002 | 23.69 | 24.06 | 23.21 | 23.41 | 804,127 | -0.27(-1.13%) |
May 20, 2002 | 23.86 | 23.95 | 23.52 | 23.68 | 242,752 | -0.18(-0.77%) |
May 17, 2002 | 23.76 | 23.99 | 23.73 | 23.86 | 368,794 | +0.15(+0.63%) |
May 16, 2002 | 23.73 | 23.85 | 23.55 | 23.71 | 327,800 | +0.13(+0.55%) |
May 15, 2002 | 23.14 | 23.67 | 23.10 | 23.58 | 524,051 | +0.50(+2.18%) |
May 14, 2002 | 22.72 | 23.08 | 22.57 | 23.08 | 295,830 | +0.52(+2.32%) |
May 13, 2002 | 22.82 | 22.86 | 22.49 | 22.55 | 402,446 | -0.14(-0.63%) |
May 10, 2002 | 22.95 | 23.02 | 22.59 | 22.70 | 454,606 | -0.17(-0.74%) |
May 09, 2002 | 22.92 | 23.17 | 22.76 | 22.87 | 334,071 | -0.22(-0.93%) |
May 08, 2002 | 22.87 | 23.18 | 22.72 | 23.08 | 430,591 | +0.29(+1.29%) |
May 07, 2002 | 22.76 | 22.85 | 22.63 | 22.79 | 1,134,681 | +0.19(+0.84%) |
May 06, 2002 | 22.75 | 22.85 | 22.57 | 22.60 | 667,684 | -0.23(-1.00%) |
May 03, 2002 | 22.78 | 22.88 | 22.70 | 22.83 | 433,956 | +0.11(+0.49%) |
May 02, 2002 | 22.27 | 22.75 | 22.26 | 22.72 | 925,121 | +0.38(+1.70%) |