Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.92 | 21.19 | 20.79 | 21.19 | 1,227,469 | +0.29(+1.41%) |
Jul 30, 2002 | 20.56 | 20.94 | 20.36 | 20.90 | 1,394,366 | +0.13(+0.65%) |
Jul 29, 2002 | 20.59 | 20.78 | 20.51 | 20.77 | 1,909,224 | +0.27(+1.33%) |
Jul 26, 2002 | 20.60 | 20.60 | 20.02 | 20.49 | 2,593,890 | +0.73(+3.70%) |
Jul 25, 2002 | 19.32 | 19.94 | 19.25 | 19.76 | 1,734,759 | +0.13(+0.66%) |
Jul 24, 2002 | 17.84 | 19.71 | 17.63 | 19.63 | 3,266,524 | +1.73(+9.67%) |
Jul 23, 2002 | 18.22 | 18.31 | 17.77 | 17.90 | 1,032,821 | -0.30(-1.64%) |
Jul 22, 2002 | 17.88 | 18.55 | 17.79 | 18.20 | 5,237,462 | +0.63(+3.58%) |
Jul 19, 2002 | 18.24 | 18.30 | 17.54 | 17.57 | 2,459,985 | -2.08(-10.57%) |
Jul 17, 2002 | 20.01 | 20.09 | 19.46 | 19.65 | 1,576,983 | -1.33(-6.36%) |
Jul 12, 2002 | 20.79 | 21.18 | 20.34 | 20.98 | 2,061,372 | -0.18(-0.83%) |
Jul 11, 2002 | 20.56 | 21.16 | 20.40 | 21.16 | 1,649,563 | +0.36(+1.71%) |
Jul 10, 2002 | 21.75 | 21.75 | 20.71 | 20.80 | 2,298,910 | -1.14(-5.19%) |
Jul 09, 2002 | 22.11 | 22.39 | 21.94 | 21.94 | 1,831,986 | -0.16(-0.75%) |
Jul 08, 2002 | 22.27 | 22.27 | 22.11 | 22.11 | 874,462 | -0.16(-0.72%) |
Jul 05, 2002 | 21.97 | 22.31 | 21.88 | 22.27 | 756,664 | +0.54(+2.49%) |
Jul 04, 2002 | 21.79 | 21.92 | 21.47 | 21.72 | 1,896,222 | +0.00(+0.00%) |
Jul 03, 2002 | 21.79 | 21.92 | 21.47 | 21.72 | 1,896,222 | -0.22(-1.01%) |
Jul 02, 2002 | 22.16 | 22.30 | 21.81 | 21.95 | 2,270,770 | -0.26(-1.18%) |
Jul 01, 2002 | 22.61 | 22.72 | 22.21 | 22.21 | 1,594,255 | -0.38(-1.67%) |
Jun 28, 2002 | 22.08 | 22.65 | 22.07 | 22.59 | 1,437,255 | +0.74(+3.37%) |
Jun 27, 2002 | 21.38 | 21.85 | 21.33 | 21.85 | 1,920,480 | +1.19(+5.74%) |
Jun 26, 2002 | 20.33 | 20.77 | 20.33 | 20.66 | 1,853,721 | +0.19(+0.91%) |
Jun 25, 2002 | 20.43 | 20.69 | 20.36 | 20.48 | 560,075 | +0.19(+0.91%) |
Jun 21, 2002 | 20.43 | 20.72 | 20.39 | 20.29 | 880,673 | -0.07(-0.35%) |
Jun 20, 2002 | 20.75 | 20.78 | 20.28 | 20.36 | 556,582 | -0.30(-1.47%) |
Jun 19, 2002 | 20.74 | 20.82 | 20.52 | 20.67 | 691,652 | -0.15(-0.74%) |
Jun 18, 2002 | 20.53 | 20.85 | 20.50 | 20.82 | 672,439 | -0.10(-0.47%) |
Jun 17, 2002 | 20.42 | 20.95 | 20.42 | 20.92 | 864,953 | +0.99(+4.99%) |
Jun 14, 2002 | 19.68 | 19.99 | 19.57 | 19.93 | 712,417 | -0.25(-1.25%) |
Jun 12, 2002 | 20.24 | 20.30 | 19.81 | 20.18 | 1,103,267 | -0.70(-3.36%) |
Jun 11, 2002 | 20.97 | 21.01 | 20.81 | 20.88 | 950,925 | -0.16(-0.76%) |
Jun 10, 2002 | 20.95 | 21.13 | 20.84 | 21.04 | 594,425 | +0.01(+0.02%) |
Jun 07, 2002 | 20.71 | 21.12 | 20.69 | 21.03 | 1,146,738 | -0.06(-0.27%) |
Jun 06, 2002 | 21.30 | 21.39 | 21.09 | 21.09 | 1,067,364 | -0.16(-0.75%) |
Jun 05, 2002 | 21.18 | 21.27 | 21.06 | 21.25 | 971,302 | -0.81(-3.69%) |
May 31, 2002 | 22.38 | 22.44 | 22.02 | 22.06 | 746,573 | -0.29(-1.31%) |
May 28, 2002 | 22.23 | 22.41 | 22.17 | 22.36 | 1,047,958 | +0.41(+1.85%) |
May 27, 2002 | 22.18 | 22.19 | 21.95 | 21.95 | 472,357 | +0.00(+0.00%) |
May 24, 2002 | 22.18 | 22.19 | 21.95 | 21.95 | 472,357 | -0.40(-1.80%) |
May 23, 2002 | 22.07 | 22.39 | 22.03 | 22.35 | 857,191 | +0.09(+0.39%) |
May 22, 2002 | 22.26 | 22.33 | 22.12 | 22.27 | 759,187 | +0.48(+2.20%) |
May 21, 2002 | 21.72 | 21.89 | 21.66 | 21.79 | 835,067 | +0.08(+0.38%) |
May 20, 2002 | 21.94 | 21.95 | 21.64 | 21.70 | 1,119,956 | -0.52(-2.32%) |
May 17, 2002 | 21.90 | 22.22 | 21.85 | 22.22 | 1,224,364 | +0.16(+0.75%) |
May 16, 2002 | 22.13 | 22.18 | 21.88 | 22.05 | 1,331,877 | +0.22(+1.01%) |
May 15, 2002 | 22.00 | 22.04 | 21.81 | 21.83 | 1,161,875 | +0.04(+0.17%) |
May 14, 2002 | 21.75 | 21.82 | 21.59 | 21.80 | 937,922 | -0.31(-1.40%) |
May 13, 2002 | 22.05 | 22.14 | 22.00 | 22.11 | 1,334,206 | +0.00(+0.00%) |
May 10, 2002 | 21.95 | 22.36 | 21.90 | 22.11 | 1,140,527 | +0.19(+0.85%) |
May 09, 2002 | 22.00 | 22.00 | 21.84 | 21.92 | 412,002 | -0.18(-0.82%) |
May 08, 2002 | 21.90 | 22.13 | 21.90 | 22.10 | 1,269,970 | +0.23(+1.06%) |
May 07, 2002 | 21.85 | 21.92 | 21.69 | 21.87 | 1,705,843 | -0.16(-0.75%) |
May 06, 2002 | 21.93 | 22.08 | 21.84 | 22.03 | 727,166 | -0.13(-0.60%) |
May 03, 2002 | 21.98 | 22.19 | 21.95 | 22.17 | 989,932 | +0.61(+2.84%) |
May 02, 2002 | 21.64 | 21.64 | 21.48 | 21.55 | 877,179 | -0.21(-0.97%) |