Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.99 | 20.04 | 19.19 | 19.23 | 76,786 | -0.80(-4.00%) |
Jul 30, 2002 | 20.43 | 20.43 | 19.46 | 20.03 | 129,898 | -0.50(-2.42%) |
Jul 29, 2002 | 19.47 | 20.62 | 19.47 | 20.52 | 102,033 | +1.08(+5.55%) |
Jul 26, 2002 | 19.14 | 19.57 | 19.14 | 19.45 | 43,683 | +0.34(+1.80%) |
Jul 25, 2002 | 18.81 | 19.47 | 18.81 | 19.10 | 120,051 | +0.15(+0.81%) |
Jul 24, 2002 | 19.00 | 19.00 | 18.47 | 18.95 | 85,586 | -0.14(-0.75%) |
Jul 23, 2002 | 19.43 | 19.43 | 18.81 | 19.09 | 195,686 | -0.34(-1.77%) |
Jul 22, 2002 | 20.09 | 20.10 | 19.44 | 19.44 | 39,388 | -0.75(-3.74%) |
Jul 19, 2002 | 20.14 | 20.51 | 19.77 | 20.19 | 82,758 | -0.24(-1.17%) |
Jul 17, 2002 | 20.98 | 21.00 | 19.90 | 20.43 | 78,044 | -0.91(-4.25%) |
Jul 12, 2002 | 21.73 | 21.76 | 21.29 | 21.34 | 10,915,693 | -0.38(-1.76%) |
Jul 11, 2002 | 21.96 | 21.96 | 21.53 | 21.72 | 115,337 | -0.43(-1.94%) |
Jul 10, 2002 | 22.86 | 22.86 | 22.00 | 22.15 | 100,776 | -0.78(-3.41%) |
Jul 09, 2002 | 23.16 | 23.16 | 22.93 | 22.93 | 22,627 | -0.23(-0.99%) |
Jul 08, 2002 | 23.10 | 23.16 | 23.10 | 23.16 | 77,310 | -0.04(-0.16%) |
Jul 05, 2002 | 22.91 | 23.24 | 22.91 | 23.20 | 40,017 | +0.29(+1.25%) |
Jul 04, 2002 | 22.62 | 22.91 | 22.29 | 22.91 | 134,927 | +0.00(+0.00%) |
Jul 03, 2002 | 22.62 | 22.91 | 22.29 | 22.91 | 134,927 | +0.10(+0.42%) |
Jul 02, 2002 | 23.20 | 23.24 | 22.67 | 22.81 | 152,002 | -0.38(-1.65%) |
Jul 01, 2002 | 23.48 | 23.58 | 23.01 | 23.20 | 147,498 | -0.38(-1.62%) |
Jun 28, 2002 | 23.48 | 23.67 | 23.18 | 23.58 | 263,464 | +0.48(+2.07%) |
Jun 27, 2002 | 22.19 | 23.37 | 22.15 | 23.10 | 207,104 | +0.86(+3.86%) |
Jun 26, 2002 | 22.15 | 22.62 | 22.06 | 22.24 | 180,077 | -0.11(-0.47%) |
Jun 25, 2002 | 22.43 | 22.50 | 22.28 | 22.35 | 251,731 | -0.04(-0.17%) |
Jun 21, 2002 | 22.67 | 22.91 | 22.27 | 22.39 | 156,297 | -0.07(-0.30%) |
Jun 20, 2002 | 21.86 | 22.58 | 21.76 | 22.45 | 135,346 | +0.59(+2.71%) |
Jun 19, 2002 | 21.78 | 22.43 | 21.67 | 21.86 | 117,432 | -0.05(-0.22%) |
Jun 18, 2002 | 21.96 | 22.18 | 21.86 | 21.91 | 106,223 | -0.03(-0.13%) |
Jun 17, 2002 | 21.69 | 22.05 | 21.43 | 21.94 | 185,315 | +0.27(+1.23%) |
Jun 14, 2002 | 21.34 | 21.76 | 20.81 | 21.67 | 155,040 | -0.03(-0.13%) |
Jun 12, 2002 | 21.48 | 21.70 | 21.21 | 21.70 | 72,491 | +0.46(+2.16%) |
Jun 11, 2002 | 21.00 | 21.31 | 21.00 | 21.24 | 74,063 | +0.10(+0.45%) |
Jun 10, 2002 | 21.84 | 21.84 | 21.00 | 21.14 | 121,623 | -0.73(-3.32%) |
Jun 07, 2002 | 21.43 | 21.96 | 21.40 | 21.87 | 68,511 | +0.49(+2.28%) |
Jun 06, 2002 | 21.91 | 21.91 | 21.33 | 21.38 | 114,499 | -0.53(-2.40%) |
Jun 05, 2002 | 21.93 | 21.93 | 21.51 | 21.91 | 113,661 | -0.14(-0.65%) |
May 31, 2002 | 22.10 | 22.26 | 21.97 | 22.05 | 34,150 | -0.05(-0.22%) |
May 28, 2002 | 21.96 | 22.15 | 21.73 | 22.10 | 79,615 | +0.10(+0.43%) |
May 27, 2002 | 21.94 | 22.00 | 21.78 | 22.00 | 68,720 | +0.00(+0.00%) |
May 24, 2002 | 21.94 | 22.00 | 21.78 | 22.00 | 68,720 | +0.05(+0.22%) |
May 23, 2002 | 22.19 | 22.19 | 21.71 | 21.96 | 96,690 | -0.24(-1.08%) |
May 22, 2002 | 21.96 | 22.21 | 21.96 | 22.19 | 106,433 | +0.21(+0.96%) |
May 21, 2002 | 21.97 | 22.01 | 21.86 | 21.98 | 51,016 | -0.05(-0.22%) |
May 20, 2002 | 21.97 | 22.24 | 21.96 | 22.03 | 66,939 | -0.02(-0.09%) |
May 17, 2002 | 22.05 | 22.09 | 21.95 | 22.05 | 43,788 | +0.10(+0.43%) |
May 16, 2002 | 21.97 | 22.10 | 21.96 | 21.96 | 32,474 | -0.01(-0.04%) |
May 15, 2002 | 22.00 | 22.13 | 21.91 | 21.97 | 61,387 | -0.07(-0.30%) |
May 14, 2002 | 22.05 | 22.15 | 21.97 | 22.03 | 159,230 | +0.01(+0.04%) |
May 13, 2002 | 21.96 | 22.02 | 21.94 | 22.02 | 90,614 | +0.07(+0.30%) |
May 10, 2002 | 22.24 | 22.24 | 21.86 | 21.96 | 132,727 | -0.29(-1.29%) |
May 09, 2002 | 22.34 | 22.35 | 22.23 | 22.24 | 74,168 | -0.19(-0.85%) |
May 08, 2002 | 22.19 | 22.43 | 22.19 | 22.43 | 85,481 | +0.26(+1.16%) |
May 07, 2002 | 21.86 | 22.19 | 21.86 | 22.18 | 75,215 | +0.18(+0.82%) |
May 06, 2002 | 22.43 | 22.47 | 21.99 | 21.99 | 230,465 | -0.32(-1.45%) |
May 03, 2002 | 22.53 | 22.53 | 22.19 | 22.32 | 128,327 | -0.21(-0.93%) |
May 02, 2002 | 22.43 | 22.58 | 22.05 | 22.53 | 128,222 | +0.06(+0.25%) |