Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.23 | 21.23 | 20.97 | 20.99 | 11,999 | -0.36(-1.70%) |
Jul 30, 2002 | 21.15 | 21.35 | 20.82 | 21.35 | 6,239 | +0.19(+0.89%) |
Jul 29, 2002 | 20.25 | 21.16 | 20.25 | 21.16 | 13,679 | +1.21(+6.08%) |
Jul 26, 2002 | 19.95 | 19.95 | 19.95 | 19.95 | 479 | -0.00(-0.02%) |
Jul 25, 2002 | 19.96 | 20.23 | 19.85 | 19.95 | 15,119 | +0.23(+1.16%) |
Jul 24, 2002 | 18.46 | 19.73 | 18.46 | 19.73 | 38,159 | +0.66(+3.48%) |
Jul 23, 2002 | 19.88 | 19.88 | 19.06 | 19.06 | 22,319 | -0.62(-3.17%) |
Jul 22, 2002 | 20.35 | 20.40 | 19.58 | 19.69 | 37,919 | -0.58(-2.86%) |
Jul 19, 2002 | 20.42 | 20.46 | 20.27 | 20.27 | 7,199 | -1.08(-5.07%) |
Jul 17, 2002 | 21.52 | 21.62 | 21.05 | 21.35 | 9,119 | -0.13(-0.60%) |
Jul 12, 2002 | 21.73 | 21.73 | 21.24 | 21.48 | 5,519 | +0.09(+0.41%) |
Jul 11, 2002 | 21.54 | 21.54 | 21.14 | 21.39 | 12,719 | -0.22(-1.00%) |
Jul 10, 2002 | 21.90 | 21.90 | 21.61 | 21.61 | 6,239 | -0.48(-2.17%) |
Jul 09, 2002 | 22.33 | 22.33 | 22.08 | 22.09 | 1,919 | -0.26(-1.16%) |
Jul 08, 2002 | 22.73 | 22.73 | 22.35 | 22.35 | 20,879 | -0.30(-1.31%) |
Jul 05, 2002 | 22.65 | 22.65 | 22.54 | 22.64 | 719 | +0.72(+3.31%) |
Jul 04, 2002 | 21.92 | 22.00 | 21.67 | 21.92 | 10,559 | +0.00(+0.00%) |
Jul 03, 2002 | 21.92 | 22.00 | 21.67 | 21.92 | 10,559 | -0.23(-1.05%) |
Jul 02, 2002 | 22.67 | 22.67 | 22.15 | 22.15 | 5,519 | -0.65(-2.85%) |
Jul 01, 2002 | 23.35 | 23.35 | 22.80 | 22.80 | 7,199 | -0.68(-2.89%) |
Jun 28, 2002 | 23.29 | 23.48 | 23.25 | 23.48 | 9,839 | +0.38(+1.66%) |
Jun 27, 2002 | 23.13 | 23.13 | 22.71 | 23.10 | 959,980 | +0.24(+1.04%) |
Jun 26, 2002 | 22.52 | 22.86 | 22.52 | 22.86 | 9,839 | -0.20(-0.89%) |
Jun 25, 2002 | 23.34 | 23.43 | 23.06 | 23.06 | 15,359 | -0.42(-1.77%) |
Jun 21, 2002 | 23.65 | 23.65 | 23.44 | 23.48 | 1,919 | -0.44(-1.83%) |
Jun 20, 2002 | 23.81 | 23.92 | 23.81 | 23.92 | 9,839 | -0.08(-0.35%) |
Jun 19, 2002 | 23.96 | 24.00 | 23.96 | 24.00 | 2,639 | -0.21(-0.86%) |
Jun 18, 2002 | 24.23 | 24.37 | 24.13 | 24.21 | 935,980 | +0.35(+1.48%) |
Jun 17, 2002 | 23.85 | 23.85 | 23.85 | 23.85 | 239 | +0.27(+1.15%) |
Jun 14, 2002 | 23.23 | 23.58 | 22.96 | 23.58 | 15,119 | -0.20(-0.84%) |
Jun 12, 2002 | 23.85 | 23.85 | 23.71 | 23.78 | 6,959 | -0.13(-0.56%) |
Jun 11, 2002 | 24.33 | 24.35 | 23.92 | 23.92 | 5,279 | -0.47(-1.91%) |
Jun 10, 2002 | 24.36 | 24.38 | 24.36 | 24.38 | 4,079 | +0.20(+0.83%) |
Jun 07, 2002 | 23.63 | 24.18 | 23.63 | 24.18 | 11,999 | +0.02(+0.09%) |
Jun 06, 2002 | 24.23 | 24.23 | 24.08 | 24.16 | 20,159 | -0.31(-1.26%) |
Jun 05, 2002 | 24.48 | 24.54 | 24.38 | 24.47 | 16,559 | -0.68(-2.68%) |
May 31, 2002 | 25.20 | 25.35 | 25.15 | 25.15 | 38,879 | -0.06(-0.25%) |
May 28, 2002 | 25.14 | 25.21 | 25.14 | 25.21 | 6,479 | -0.20(-0.80%) |
May 27, 2002 | 25.58 | 25.58 | 25.41 | 25.41 | 4,319 | +0.00(+0.00%) |
May 24, 2002 | 25.58 | 25.58 | 25.41 | 25.41 | 4,319 | -0.10(-0.39%) |
May 23, 2002 | 25.26 | 25.51 | 25.16 | 25.51 | 9,839 | +0.57(+2.29%) |
May 22, 2002 | 25.31 | 25.31 | 24.93 | 24.94 | 93,358 | -0.38(-1.48%) |
May 21, 2002 | 25.67 | 25.67 | 25.24 | 25.32 | 29,039 | -0.39(-1.51%) |
May 20, 2002 | 25.63 | 25.70 | 25.63 | 25.70 | 2,879 | -0.12(-0.48%) |
May 17, 2002 | 25.97 | 25.97 | 25.83 | 25.83 | 13,439 | +0.07(+0.29%) |
May 16, 2002 | 25.92 | 25.92 | 25.75 | 25.75 | 167,996 | -0.27(-1.04%) |
May 15, 2002 | 25.89 | 26.15 | 25.89 | 26.03 | 9,119 | +0.23(+0.90%) |
May 14, 2002 | 25.79 | 25.79 | 25.73 | 25.79 | 359,992 | +0.58(+2.30%) |
May 13, 2002 | 25.06 | 25.21 | 25.06 | 25.21 | 7,199 | +0.15(+0.58%) |
May 10, 2002 | 25.38 | 25.38 | 25.00 | 25.07 | 5,519 | -0.46(-1.81%) |
May 09, 2002 | 25.73 | 25.73 | 25.50 | 25.53 | 2,159 | -0.13(-0.52%) |
May 08, 2002 | 25.46 | 25.66 | 25.42 | 25.66 | 7,199 | +0.48(+1.90%) |
May 07, 2002 | 25.35 | 25.35 | 25.00 | 25.18 | 7,439 | +0.05(+0.20%) |
May 06, 2002 | 25.63 | 25.63 | 25.13 | 25.13 | 6,239 | -0.50(-1.97%) |
May 03, 2002 | 25.72 | 25.72 | 25.48 | 25.64 | 11,999 | -0.14(-0.55%) |
May 02, 2002 | 25.88 | 25.88 | 25.78 | 25.78 | 1,679 | +0.07(+0.28%) |