Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.27 | 20.27 | 19.46 | 19.80 | 277,892 | -0.46(-2.27%) |
Jul 30, 2002 | 20.24 | 20.38 | 19.34 | 20.26 | 263,894 | +0.01(+0.07%) |
Jul 29, 2002 | 19.35 | 20.28 | 19.25 | 20.24 | 266,090 | +1.05(+5.47%) |
Jul 26, 2002 | 19.42 | 19.60 | 18.98 | 19.19 | 410,869 | -0.24(-1.24%) |
Jul 25, 2002 | 19.31 | 19.51 | 18.51 | 19.43 | 572,252 | -0.01(-0.04%) |
Jul 24, 2002 | 18.18 | 19.49 | 17.75 | 19.44 | 419,240 | +1.25(+6.89%) |
Jul 23, 2002 | 18.45 | 18.84 | 17.89 | 18.19 | 467,408 | -0.09(-0.48%) |
Jul 22, 2002 | 18.87 | 19.11 | 18.17 | 18.28 | 495,540 | -0.60(-3.17%) |
Jul 19, 2002 | 19.16 | 19.49 | 18.85 | 18.87 | 381,639 | -1.21(-6.02%) |
Jul 17, 2002 | 20.28 | 20.93 | 19.99 | 20.08 | 319,336 | -0.91(-4.34%) |
Jul 12, 2002 | 20.63 | 21.48 | 20.59 | 20.99 | 442,295 | +0.36(+1.77%) |
Jul 11, 2002 | 20.40 | 20.96 | 20.27 | 20.63 | 551,393 | -0.02(-0.11%) |
Jul 10, 2002 | 21.21 | 21.24 | 20.64 | 20.65 | 236,448 | -0.58(-2.75%) |
Jul 09, 2002 | 21.49 | 21.77 | 21.23 | 21.23 | 244,819 | -0.26(-1.22%) |
Jul 08, 2002 | 21.79 | 21.79 | 21.50 | 21.50 | 283,656 | -0.29(-1.34%) |
Jul 05, 2002 | 21.02 | 21.82 | 21.01 | 21.79 | 145,876 | +0.89(+4.25%) |
Jul 04, 2002 | 21.06 | 21.10 | 20.53 | 20.90 | 257,307 | +0.00(+0.00%) |
Jul 03, 2002 | 21.06 | 21.10 | 20.53 | 20.90 | 257,307 | -0.22(-1.04%) |
Jul 02, 2002 | 21.24 | 21.39 | 21.02 | 21.12 | 327,707 | -0.22(-1.02%) |
Jul 01, 2002 | 21.61 | 21.72 | 21.34 | 21.34 | 226,979 | -0.30(-1.38%) |
Jun 28, 2002 | 21.88 | 22.00 | 21.64 | 21.64 | 439,001 | -0.27(-1.23%) |
Jun 27, 2002 | 21.81 | 22.04 | 21.50 | 21.90 | 203,101 | +0.26(+1.18%) |
Jun 26, 2002 | 21.73 | 21.73 | 21.33 | 21.65 | 341,155 | -0.07(-0.34%) |
Jun 25, 2002 | 21.77 | 21.93 | 21.48 | 21.72 | 366,269 | -0.08(-0.37%) |
Jun 21, 2002 | 21.61 | 21.93 | 21.61 | 21.80 | 272,266 | -0.07(-0.30%) |
Jun 20, 2002 | 21.95 | 22.33 | 21.85 | 21.87 | 314,258 | -0.08(-0.36%) |
Jun 19, 2002 | 21.86 | 22.05 | 21.72 | 21.95 | 229,175 | +0.14(+0.63%) |
Jun 18, 2002 | 21.82 | 21.88 | 21.65 | 21.81 | 193,221 | -0.04(-0.20%) |
Jun 17, 2002 | 21.15 | 21.85 | 21.14 | 21.85 | 317,140 | +0.72(+3.41%) |
Jun 14, 2002 | 21.17 | 21.28 | 20.77 | 21.13 | 675,038 | -0.89(-4.04%) |
Jun 12, 2002 | 21.92 | 22.15 | 21.77 | 22.02 | 194,318 | +0.10(+0.47%) |
Jun 11, 2002 | 22.16 | 22.41 | 21.85 | 21.92 | 181,007 | -0.22(-0.99%) |
Jun 10, 2002 | 22.02 | 22.31 | 21.98 | 22.14 | 118,018 | +0.05(+0.23%) |
Jun 07, 2002 | 21.90 | 22.10 | 21.42 | 22.09 | 260,464 | +0.18(+0.83%) |
Jun 06, 2002 | 22.33 | 22.33 | 21.90 | 21.90 | 376,424 | -0.36(-1.60%) |
Jun 05, 2002 | 22.19 | 22.77 | 22.17 | 22.26 | 324,825 | -0.77(-3.32%) |
May 31, 2002 | 22.80 | 23.31 | 22.75 | 23.03 | 357,486 | +0.27(+1.18%) |
May 28, 2002 | 22.74 | 22.92 | 22.64 | 22.76 | 391,382 | +0.01(+0.03%) |
May 27, 2002 | 22.84 | 23.09 | 22.75 | 22.75 | 169,480 | +0.00(+0.00%) |
May 24, 2002 | 22.84 | 23.09 | 22.75 | 22.75 | 169,480 | -0.09(-0.38%) |
May 23, 2002 | 22.66 | 22.88 | 22.66 | 22.84 | 361,603 | +0.22(+0.97%) |
May 22, 2002 | 22.28 | 22.66 | 22.20 | 22.62 | 273,501 | +0.34(+1.54%) |
May 21, 2002 | 22.94 | 22.94 | 22.17 | 22.28 | 167,147 | -0.62(-2.71%) |
May 20, 2002 | 23.34 | 23.34 | 22.84 | 22.90 | 147,385 | -0.37(-1.60%) |
May 17, 2002 | 23.03 | 23.35 | 23.03 | 23.27 | 139,975 | +0.18(+0.79%) |
May 16, 2002 | 23.17 | 23.37 | 23.01 | 23.09 | 208,590 | -0.15(-0.63%) |
May 15, 2002 | 23.43 | 23.68 | 23.15 | 23.23 | 297,653 | -0.20(-0.84%) |
May 14, 2002 | 23.14 | 23.48 | 23.05 | 23.43 | 268,011 | +0.44(+1.93%) |
May 13, 2002 | 22.92 | 23.28 | 22.81 | 22.98 | 252,367 | -0.25(-1.07%) |
May 10, 2002 | 23.84 | 23.89 | 23.17 | 23.23 | 202,141 | -0.60(-2.51%) |
May 09, 2002 | 24.01 | 24.16 | 23.68 | 23.83 | 195,691 | -0.24(-1.00%) |
May 08, 2002 | 23.94 | 24.08 | 23.78 | 24.07 | 173,734 | +0.37(+1.57%) |
May 07, 2002 | 23.57 | 23.89 | 23.54 | 23.70 | 255,386 | +0.15(+0.62%) |
May 06, 2002 | 23.92 | 24.24 | 23.46 | 23.55 | 509,126 | -0.35(-1.46%) |
May 03, 2002 | 23.76 | 23.97 | 23.76 | 23.90 | 400,302 | +0.21(+0.89%) |
May 02, 2002 | 23.57 | 23.91 | 23.57 | 23.69 | 368,053 | +0.17(+0.74%) |