Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.82 | 22.24 | 21.43 | 22.24 | 514,891 | +0.27(+1.23%) |
Jul 30, 2002 | 21.71 | 22.14 | 21.55 | 21.97 | 691,445 | +0.31(+1.41%) |
Jul 29, 2002 | 20.62 | 21.72 | 20.62 | 21.66 | 383,495 | +1.15(+5.63%) |
Jul 26, 2002 | 20.03 | 20.76 | 20.03 | 20.50 | 649,344 | +0.59(+2.96%) |
Jul 25, 2002 | 19.34 | 20.17 | 19.11 | 19.92 | 630,670 | +0.58(+2.99%) |
Jul 24, 2002 | 19.03 | 19.76 | 18.77 | 19.34 | 750,523 | +0.23(+1.20%) |
Jul 23, 2002 | 19.35 | 19.72 | 19.06 | 19.11 | 459,718 | -0.33(-1.70%) |
Jul 22, 2002 | 19.93 | 20.15 | 18.85 | 19.44 | 629,991 | -0.35(-1.76%) |
Jul 19, 2002 | 19.62 | 19.97 | 19.49 | 19.79 | 448,514 | -0.65(-3.20%) |
Jul 17, 2002 | 20.50 | 20.67 | 20.20 | 20.44 | 342,412 | -0.09(-0.43%) |
Jul 12, 2002 | 20.60 | 20.91 | 20.48 | 20.53 | 320,003 | -0.07(-0.34%) |
Jul 11, 2002 | 20.94 | 21.08 | 20.45 | 20.60 | 526,096 | -0.40(-1.91%) |
Jul 10, 2002 | 21.21 | 21.26 | 20.94 | 21.00 | 431,707 | -0.19(-0.92%) |
Jul 09, 2002 | 21.38 | 21.38 | 21.19 | 21.19 | 697,557 | -0.18(-0.85%) |
Jul 08, 2002 | 21.49 | 21.49 | 21.38 | 21.38 | 627,444 | -0.11(-0.52%) |
Jul 05, 2002 | 21.50 | 21.66 | 21.29 | 21.49 | 170,781 | +0.06(+0.28%) |
Jul 04, 2002 | 21.45 | 21.54 | 21.26 | 21.43 | 375,516 | +0.00(+0.00%) |
Jul 03, 2002 | 21.45 | 21.54 | 21.26 | 21.43 | 375,516 | -0.08(-0.38%) |
Jul 02, 2002 | 21.80 | 21.80 | 21.50 | 21.51 | 276,374 | -0.25(-1.16%) |
Jul 01, 2002 | 21.80 | 21.80 | 21.49 | 21.77 | 319,324 | -0.09(-0.40%) |
Jun 28, 2002 | 21.71 | 22.09 | 21.56 | 21.85 | 883,447 | +0.28(+1.28%) |
Jun 27, 2002 | 21.56 | 21.63 | 21.36 | 21.58 | 318,985 | +0.02(+0.08%) |
Jun 26, 2002 | 21.50 | 21.62 | 21.09 | 21.56 | 591,115 | +0.06(+0.27%) |
Jun 25, 2002 | 21.47 | 21.67 | 21.44 | 21.50 | 1,112,797 | -0.15(-0.68%) |
Jun 21, 2002 | 21.41 | 21.68 | 21.41 | 21.65 | 299,971 | +0.29(+1.38%) |
Jun 20, 2002 | 21.21 | 21.35 | 21.18 | 21.35 | 209,997 | +0.09(+0.44%) |
Jun 19, 2002 | 21.18 | 21.27 | 21.05 | 21.26 | 293,350 | +0.05(+0.22%) |
Jun 18, 2002 | 21.19 | 21.24 | 21.15 | 21.21 | 380,609 | +0.02(+0.08%) |
Jun 17, 2002 | 21.15 | 21.19 | 20.98 | 21.19 | 287,918 | +0.11(+0.50%) |
Jun 14, 2002 | 21.09 | 21.16 | 20.98 | 21.09 | 155,503 | -0.02(-0.08%) |
Jun 12, 2002 | 21.11 | 21.38 | 21.04 | 21.11 | 274,676 | -0.41(-1.92%) |
Jun 11, 2002 | 21.05 | 21.59 | 21.05 | 21.52 | 298,104 | +0.38(+1.81%) |
Jun 10, 2002 | 21.14 | 21.29 | 21.09 | 21.14 | 418,975 | -0.06(-0.28%) |
Jun 07, 2002 | 21.09 | 21.19 | 20.97 | 21.19 | 986,324 | -0.15(-0.72%) |
Jun 06, 2002 | 21.58 | 21.58 | 21.05 | 21.35 | 395,208 | -0.28(-1.28%) |
Jun 05, 2002 | 21.65 | 21.72 | 21.51 | 21.62 | 269,244 | -0.02(-0.08%) |
May 31, 2002 | 21.61 | 21.68 | 21.59 | 21.64 | 182,495 | +0.52(+2.45%) |
May 28, 2002 | 20.91 | 21.14 | 20.85 | 21.12 | 323,059 | +0.22(+1.04%) |
May 27, 2002 | 21.12 | 21.12 | 20.91 | 20.91 | 561,237 | +0.00(+0.00%) |
May 24, 2002 | 21.12 | 21.12 | 20.91 | 20.91 | 561,237 | -0.18(-0.87%) |
May 23, 2002 | 20.85 | 21.23 | 20.81 | 21.09 | 741,525 | +0.33(+1.59%) |
May 22, 2002 | 20.73 | 20.79 | 20.59 | 20.76 | 656,304 | -0.05(-0.23%) |
May 21, 2002 | 21.09 | 21.14 | 20.73 | 20.81 | 788,889 | -0.22(-1.04%) |
May 20, 2002 | 21.09 | 21.21 | 20.98 | 21.02 | 448,174 | -0.12(-0.58%) |
May 17, 2002 | 21.00 | 21.21 | 20.97 | 21.15 | 247,854 | +0.06(+0.28%) |
May 16, 2002 | 21.06 | 21.15 | 21.03 | 21.09 | 486,541 | +0.03(+0.14%) |
May 15, 2002 | 21.10 | 21.16 | 21.00 | 21.06 | 452,928 | -0.04(-0.20%) |
May 14, 2002 | 21.21 | 21.37 | 20.96 | 21.10 | 954,239 | -0.31(-1.46%) |
May 13, 2002 | 21.62 | 21.62 | 21.13 | 21.41 | 639,158 | -0.24(-1.09%) |
May 10, 2002 | 21.65 | 21.80 | 21.05 | 21.65 | 590,945 | -0.58(-2.60%) |
May 09, 2002 | 22.41 | 22.53 | 22.21 | 22.23 | 134,452 | -0.34(-1.49%) |
May 08, 2002 | 22.66 | 22.67 | 22.15 | 22.56 | 339,526 | -0.04(-0.18%) |
May 07, 2002 | 22.83 | 22.83 | 22.53 | 22.60 | 137,508 | -0.20(-0.88%) |
May 06, 2002 | 22.88 | 22.96 | 22.77 | 22.80 | 133,094 | -0.14(-0.62%) |
May 03, 2002 | 22.89 | 23.12 | 22.62 | 22.94 | 169,763 | +0.05(+0.23%) |
May 02, 2002 | 22.68 | 22.97 | 22.65 | 22.89 | 329,510 | +0.21(+0.94%) |