Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.82 | 23.49 | 22.75 | 23.46 | 270,469 | +0.59(+2.57%) |
Jul 30, 2002 | 22.55 | 23.96 | 22.10 | 22.88 | 377,361 | +0.25(+1.11%) |
Jul 29, 2002 | 21.24 | 22.65 | 21.24 | 22.62 | 1,700,558 | +1.69(+8.07%) |
Jul 26, 2002 | 20.72 | 20.99 | 20.68 | 20.93 | 199,815 | +0.21(+1.03%) |
Jul 25, 2002 | 20.43 | 20.89 | 20.43 | 20.72 | 173,699 | +0.27(+1.33%) |
Jul 24, 2002 | 19.76 | 20.45 | 19.51 | 20.45 | 300,431 | +0.64(+3.24%) |
Jul 23, 2002 | 20.40 | 20.60 | 19.39 | 19.81 | 337,074 | -0.60(-2.93%) |
Jul 22, 2002 | 21.02 | 21.02 | 20.20 | 20.41 | 501,057 | -0.83(-3.93%) |
Jul 19, 2002 | 20.33 | 20.88 | 20.08 | 21.24 | 389,913 | -0.32(-1.49%) |
Jul 17, 2002 | 21.61 | 22.13 | 21.09 | 21.56 | 503,891 | -0.59(-2.68%) |
Jul 12, 2002 | 21.98 | 22.15 | 21.91 | 22.15 | 87,659 | +0.18(+0.81%) |
Jul 11, 2002 | 21.91 | 22.15 | 21.84 | 21.98 | 289,904 | -0.01(-0.05%) |
Jul 10, 2002 | 22.87 | 22.87 | 21.95 | 21.99 | 344,160 | -0.86(-3.78%) |
Jul 09, 2002 | 23.26 | 23.26 | 22.85 | 22.85 | 160,743 | -0.41(-1.74%) |
Jul 08, 2002 | 23.22 | 23.26 | 23.22 | 23.26 | 61,948 | +0.04(+0.17%) |
Jul 05, 2002 | 22.96 | 23.24 | 22.96 | 23.22 | 58,507 | +0.22(+0.94%) |
Jul 04, 2002 | 23.29 | 23.29 | 22.67 | 23.00 | 207,103 | +0.00(+0.00%) |
Jul 03, 2002 | 23.29 | 23.29 | 22.67 | 23.00 | 207,103 | -0.27(-1.15%) |
Jul 02, 2002 | 23.64 | 23.81 | 23.27 | 23.27 | 155,074 | -0.40(-1.69%) |
Jul 01, 2002 | 23.88 | 23.98 | 23.22 | 23.67 | 334,645 | -0.29(-1.22%) |
Jun 28, 2002 | 23.02 | 23.96 | 23.01 | 23.96 | 294,358 | +0.96(+4.19%) |
Jun 27, 2002 | 22.53 | 23.07 | 22.42 | 22.99 | 225,728 | +0.52(+2.31%) |
Jun 26, 2002 | 22.57 | 22.57 | 22.23 | 22.48 | 214,999 | -0.10(-0.44%) |
Jun 25, 2002 | 23.07 | 23.08 | 22.49 | 22.57 | 159,528 | -0.48(-2.08%) |
Jun 21, 2002 | 23.03 | 23.07 | 23.01 | 23.05 | 80,978 | +0.02(+0.11%) |
Jun 20, 2002 | 23.03 | 23.12 | 22.87 | 23.03 | 94,745 | -0.01(-0.06%) |
Jun 19, 2002 | 23.20 | 23.36 | 22.95 | 23.04 | 121,265 | -0.15(-0.66%) |
Jun 18, 2002 | 23.09 | 23.34 | 23.09 | 23.20 | 244,151 | +0.10(+0.45%) |
Jun 17, 2002 | 22.87 | 23.27 | 22.87 | 23.09 | 86,647 | +0.23(+1.02%) |
Jun 14, 2002 | 22.65 | 22.87 | 22.48 | 22.86 | 138,676 | -0.31(-1.32%) |
Jun 12, 2002 | 23.39 | 23.39 | 22.83 | 23.17 | 126,732 | -0.07(-0.32%) |
Jun 11, 2002 | 23.44 | 23.52 | 23.14 | 23.24 | 84,825 | -0.16(-0.70%) |
Jun 10, 2002 | 23.81 | 23.83 | 23.27 | 23.40 | 100,413 | -0.41(-1.72%) |
Jun 07, 2002 | 23.46 | 23.86 | 23.36 | 23.81 | 72,881 | +0.35(+1.49%) |
Jun 06, 2002 | 23.41 | 23.46 | 23.17 | 23.46 | 187,668 | +0.00(+0.00%) |
Jun 05, 2002 | 23.60 | 23.76 | 23.43 | 23.46 | 90,696 | -0.37(-1.55%) |
May 31, 2002 | 24.11 | 24.35 | 23.79 | 23.83 | 227,550 | +0.12(+0.52%) |
May 28, 2002 | 23.96 | 24.05 | 23.56 | 23.71 | 193,134 | -0.34(-1.42%) |
May 27, 2002 | 23.78 | 24.33 | 23.73 | 24.05 | 148,191 | +0.00(+0.00%) |
May 24, 2002 | 23.78 | 24.33 | 23.73 | 24.05 | 148,191 | +0.24(+1.02%) |
May 23, 2002 | 23.78 | 23.91 | 23.67 | 23.81 | 139,081 | -0.00(-0.02%) |
May 22, 2002 | 23.41 | 23.83 | 22.57 | 23.81 | 459,758 | +0.31(+1.30%) |
May 21, 2002 | 24.12 | 24.12 | 23.02 | 23.51 | 459,150 | -0.61(-2.54%) |
May 20, 2002 | 24.46 | 24.46 | 24.04 | 24.12 | 131,995 | -0.33(-1.33%) |
May 17, 2002 | 24.48 | 24.50 | 24.11 | 24.45 | 121,468 | -0.03(-0.14%) |
May 16, 2002 | 24.70 | 24.70 | 24.13 | 24.48 | 180,178 | -0.27(-1.08%) |
May 15, 2002 | 24.89 | 24.89 | 24.28 | 24.75 | 200,827 | -0.19(-0.77%) |
May 14, 2002 | 24.67 | 25.04 | 24.51 | 24.94 | 102,438 | +0.33(+1.34%) |
May 13, 2002 | 24.48 | 24.78 | 24.25 | 24.61 | 211,759 | +0.09(+0.38%) |
May 10, 2002 | 24.65 | 24.72 | 24.45 | 24.52 | 183,417 | -0.12(-0.50%) |
May 09, 2002 | 24.69 | 24.77 | 24.57 | 24.64 | 115,597 | -0.04(-0.18%) |
May 08, 2002 | 24.75 | 24.94 | 24.38 | 24.68 | 132,805 | +0.03(+0.12%) |
May 07, 2002 | 24.79 | 24.84 | 24.62 | 24.65 | 194,754 | -0.13(-0.54%) |
May 06, 2002 | 25.09 | 25.27 | 24.74 | 24.79 | 102,438 | -0.22(-0.89%) |
May 03, 2002 | 24.94 | 25.04 | 24.75 | 25.01 | 338,492 | +0.09(+0.38%) |
May 02, 2002 | 24.99 | 25.19 | 24.57 | 24.92 | 182,810 | -0.07(-0.30%) |