Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.36 | 21.81 | 21.33 | 21.58 | 2,975,148 | +0.28(+1.32%) |
Jul 30, 2002 | 21.93 | 21.93 | 21.08 | 21.30 | 2,871,560 | -0.63(-2.89%) |
Jul 29, 2002 | 21.08 | 22.33 | 21.08 | 21.93 | 4,611,639 | +1.04(+4.98%) |
Jul 26, 2002 | 21.28 | 21.28 | 20.55 | 20.89 | 2,551,381 | -0.21(-1.01%) |
Jul 25, 2002 | 20.52 | 21.16 | 20.26 | 21.10 | 4,591,209 | +1.46(+7.43%) |
Jul 24, 2002 | 18.42 | 19.67 | 18.39 | 19.64 | 2,266,794 | +0.80(+4.26%) |
Jul 23, 2002 | 18.86 | 19.17 | 18.61 | 18.84 | 2,528,237 | +0.04(+0.23%) |
Jul 22, 2002 | 19.35 | 19.64 | 18.55 | 18.80 | 2,404,539 | -0.55(-2.85%) |
Jul 19, 2002 | 19.95 | 19.95 | 19.17 | 19.35 | 2,295,524 | -1.16(-5.65%) |
Jul 17, 2002 | 20.44 | 21.08 | 20.17 | 20.51 | 1,544,714 | -0.03(-0.12%) |
Jul 12, 2002 | 20.98 | 21.44 | 20.30 | 20.53 | 1,902,562 | -0.45(-2.15%) |
Jul 11, 2002 | 20.49 | 21.05 | 20.31 | 20.98 | 3,620,774 | +0.31(+1.52%) |
Jul 10, 2002 | 20.84 | 21.03 | 20.44 | 20.67 | 2,377,405 | -0.33(-1.55%) |
Jul 09, 2002 | 21.69 | 21.69 | 20.99 | 20.99 | 2,371,339 | -0.70(-3.21%) |
Jul 08, 2002 | 21.93 | 21.99 | 21.51 | 21.69 | 2,695,190 | -0.36(-1.62%) |
Jul 05, 2002 | 21.55 | 22.09 | 21.52 | 22.05 | 1,419,101 | +0.50(+2.30%) |
Jul 04, 2002 | 21.99 | 22.03 | 21.18 | 21.55 | 3,850,295 | +0.00(+0.00%) |
Jul 03, 2002 | 21.99 | 22.03 | 21.18 | 21.55 | 3,850,295 | -0.67(-3.02%) |
Jul 02, 2002 | 22.48 | 22.62 | 22.22 | 22.22 | 1,811,265 | -0.10(-0.45%) |
Jul 01, 2002 | 22.34 | 22.52 | 22.24 | 22.32 | 1,637,448 | -0.14(-0.64%) |
Jun 28, 2002 | 22.66 | 22.71 | 22.37 | 22.47 | 3,046,175 | -0.33(-1.43%) |
Jun 27, 2002 | 22.27 | 22.79 | 22.14 | 22.79 | 2,563,192 | +0.52(+2.33%) |
Jun 26, 2002 | 22.34 | 22.35 | 21.96 | 22.27 | 1,881,813 | -0.06(-0.28%) |
Jun 25, 2002 | 22.24 | 22.57 | 22.24 | 22.34 | 1,968,003 | -0.31(-1.38%) |
Jun 21, 2002 | 22.59 | 22.77 | 22.55 | 22.65 | 2,635,655 | -0.05(-0.22%) |
Jun 20, 2002 | 22.46 | 22.93 | 22.46 | 22.70 | 47,883 | +0.24(+1.06%) |
Jun 19, 2002 | 22.51 | 22.61 | 22.27 | 22.46 | 2,081,326 | -0.05(-0.22%) |
Jun 18, 2002 | 22.38 | 22.64 | 22.32 | 22.51 | 1,946,615 | +0.13(+0.59%) |
Jun 17, 2002 | 21.92 | 22.42 | 21.87 | 22.38 | 1,910,862 | +0.59(+2.70%) |
Jun 14, 2002 | 21.58 | 21.91 | 21.35 | 21.79 | 1,953,159 | +0.08(+0.35%) |
Jun 12, 2002 | 21.96 | 21.99 | 21.62 | 21.72 | 1,999,606 | -0.16(-0.72%) |
Jun 11, 2002 | 21.93 | 22.08 | 21.80 | 21.87 | 16,918,760 | -0.13(-0.57%) |
Jun 10, 2002 | 22.24 | 22.27 | 21.88 | 22.00 | 3,832,737 | -0.18(-0.82%) |
Jun 07, 2002 | 22.21 | 22.37 | 22.11 | 22.18 | 2,802,608 | -0.03(-0.14%) |
Jun 06, 2002 | 23.01 | 23.07 | 22.21 | 22.21 | 1,371,058 | -0.86(-3.75%) |
Jun 05, 2002 | 22.49 | 23.18 | 22.30 | 23.07 | 1,938,475 | +0.08(+0.35%) |
May 31, 2002 | 22.74 | 22.99 | 22.58 | 22.99 | 1,802,007 | +0.16(+0.71%) |
May 28, 2002 | 22.55 | 22.87 | 22.46 | 22.83 | 2,324,733 | +0.18(+0.80%) |
May 27, 2002 | 22.92 | 22.99 | 22.65 | 22.65 | 1,224,375 | +0.00(+0.00%) |
May 24, 2002 | 22.92 | 22.99 | 22.65 | 22.65 | 1,224,375 | -0.41(-1.77%) |
May 23, 2002 | 22.99 | 23.11 | 22.81 | 23.06 | 812,260 | +0.04(+0.16%) |
May 22, 2002 | 22.74 | 23.18 | 22.74 | 23.02 | 1,244,646 | +0.16(+0.69%) |
May 21, 2002 | 22.74 | 23.15 | 22.63 | 22.86 | 1,395,797 | +0.26(+1.16%) |
May 20, 2002 | 22.55 | 22.65 | 22.32 | 22.60 | 707,395 | +0.03(+0.14%) |
May 17, 2002 | 22.82 | 22.93 | 22.46 | 22.57 | 1,320,940 | -0.34(-1.48%) |
May 16, 2002 | 22.30 | 22.93 | 22.29 | 22.91 | 1,159,733 | +0.60(+2.70%) |
May 15, 2002 | 22.47 | 22.68 | 22.18 | 22.30 | 1,684,853 | -0.24(-1.08%) |
May 14, 2002 | 21.96 | 22.55 | 21.93 | 22.55 | 1,186,228 | +0.46(+2.07%) |
May 13, 2002 | 22.22 | 22.27 | 21.93 | 22.09 | 1,561,952 | -0.22(-0.98%) |
May 10, 2002 | 22.34 | 22.37 | 22.20 | 22.31 | 821,517 | +0.05(+0.23%) |
May 09, 2002 | 22.24 | 22.43 | 22.21 | 22.26 | 1,559,558 | +0.03(+0.11%) |
May 08, 2002 | 22.37 | 22.50 | 22.22 | 22.24 | 1,323,653 | +0.01(+0.06%) |
May 07, 2002 | 22.45 | 22.61 | 22.20 | 22.22 | 1,360,204 | -0.31(-1.39%) |
May 06, 2002 | 22.52 | 22.77 | 22.46 | 22.54 | 1,353,660 | +0.09(+0.39%) |
May 03, 2002 | 22.91 | 22.91 | 22.24 | 22.45 | 2,816,175 | -0.66(-2.87%) |
May 02, 2002 | 23.01 | 23.12 | 22.65 | 23.11 | 1,465,547 | +0.11(+0.46%) |