Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.90 | 21.37 | 20.50 | 21.37 | 424,032 | +0.46(+2.21%) |
Jul 30, 2002 | 20.33 | 20.96 | 20.19 | 20.91 | 338,498 | +0.47(+2.32%) |
Jul 29, 2002 | 19.41 | 20.43 | 19.41 | 20.43 | 529,997 | +1.17(+6.09%) |
Jul 26, 2002 | 18.51 | 19.46 | 18.51 | 19.26 | 258,852 | +0.72(+3.86%) |
Jul 25, 2002 | 18.02 | 18.75 | 17.85 | 18.55 | 271,837 | +0.63(+3.51%) |
Jul 24, 2002 | 17.64 | 18.15 | 16.95 | 17.92 | 461,778 | +0.13(+0.71%) |
Jul 23, 2002 | 18.25 | 18.71 | 17.76 | 17.79 | 468,011 | -0.55(-3.02%) |
Jul 22, 2002 | 18.77 | 19.20 | 17.77 | 18.34 | 298,155 | -0.50(-2.64%) |
Jul 19, 2002 | 19.08 | 19.08 | 18.65 | 18.84 | 301,618 | -1.10(-5.50%) |
Jul 17, 2002 | 20.27 | 20.65 | 19.86 | 19.94 | 277,032 | -0.18(-0.89%) |
Jul 12, 2002 | 19.98 | 20.53 | 19.98 | 20.12 | 320,491 | +0.13(+0.67%) |
Jul 11, 2002 | 20.27 | 20.33 | 19.93 | 19.98 | 401,177 | -0.38(-1.87%) |
Jul 10, 2002 | 20.73 | 21.02 | 20.33 | 20.36 | 257,639 | -0.43(-2.06%) |
Jul 09, 2002 | 20.82 | 20.82 | 20.79 | 20.79 | 225,434 | +0.10(+0.47%) |
Jul 08, 2002 | 21.37 | 21.37 | 20.69 | 20.69 | 232,707 | -0.72(-3.35%) |
Jul 05, 2002 | 21.14 | 21.43 | 21.14 | 21.41 | 125,357 | +0.32(+1.53%) |
Jul 04, 2002 | 21.46 | 21.46 | 20.89 | 21.09 | 261,102 | +0.00(+0.00%) |
Jul 03, 2002 | 21.46 | 21.46 | 20.89 | 21.09 | 261,102 | -0.36(-1.67%) |
Jul 02, 2002 | 21.57 | 21.75 | 21.25 | 21.44 | 228,897 | -0.07(-0.32%) |
Jul 01, 2002 | 21.39 | 21.57 | 21.14 | 21.51 | 252,618 | +0.13(+0.59%) |
Jun 28, 2002 | 21.47 | 21.77 | 21.25 | 21.39 | 1,034,715 | -0.10(-0.46%) |
Jun 27, 2002 | 21.61 | 21.61 | 21.38 | 21.48 | 362,565 | -0.08(-0.37%) |
Jun 26, 2002 | 21.82 | 22.06 | 21.57 | 21.57 | 321,011 | -0.58(-2.61%) |
Jun 25, 2002 | 22.15 | 22.15 | 22.00 | 22.14 | 541,078 | +0.14(+0.63%) |
Jun 21, 2002 | 22.05 | 22.21 | 22.04 | 22.00 | 390,442 | +0.03(+0.13%) |
Jun 20, 2002 | 22.02 | 22.12 | 21.92 | 21.98 | 185,611 | -0.03(-0.13%) |
Jun 19, 2002 | 21.95 | 22.28 | 21.89 | 22.00 | 417,279 | +0.03(+0.13%) |
Jun 18, 2002 | 21.90 | 22.07 | 21.61 | 21.98 | 272,530 | -0.03(-0.13%) |
Jun 17, 2002 | 22.18 | 22.24 | 22.00 | 22.00 | 125,876 | -0.18(-0.81%) |
Jun 14, 2002 | 22.18 | 22.32 | 22.08 | 22.18 | 102,155 | -0.05(-0.21%) |
Jun 12, 2002 | 22.38 | 22.50 | 22.06 | 22.23 | 223,703 | -0.01(-0.03%) |
Jun 11, 2002 | 22.24 | 22.38 | 22.21 | 22.24 | 81,031 | -0.01(-0.05%) |
Jun 10, 2002 | 22.32 | 22.32 | 22.17 | 22.25 | 161,544 | -0.10(-0.47%) |
Jun 07, 2002 | 22.24 | 22.35 | 22.00 | 22.35 | 91,247 | +0.26(+1.18%) |
Jun 06, 2002 | 22.35 | 22.35 | 22.07 | 22.09 | 78,088 | -0.25(-1.11%) |
Jun 05, 2002 | 22.41 | 22.41 | 22.17 | 22.34 | 163,622 | +0.16(+0.73%) |
May 31, 2002 | 22.29 | 22.41 | 22.02 | 22.18 | 270,106 | +0.29(+1.35%) |
May 28, 2002 | 21.54 | 21.88 | 21.45 | 21.88 | 171,240 | +0.43(+1.99%) |
May 27, 2002 | 21.86 | 21.86 | 21.46 | 21.46 | 109,254 | +0.00(+0.00%) |
May 24, 2002 | 21.86 | 21.86 | 21.46 | 21.46 | 109,254 | -0.32(-1.46%) |
May 23, 2002 | 21.50 | 21.83 | 21.32 | 21.77 | 353,908 | +0.32(+1.48%) |
May 22, 2002 | 21.25 | 21.48 | 21.20 | 21.46 | 217,989 | +0.16(+0.76%) |
May 21, 2002 | 21.48 | 21.50 | 21.29 | 21.29 | 252,965 | -0.24(-1.10%) |
May 20, 2002 | 21.46 | 21.72 | 21.39 | 21.53 | 137,823 | +0.02(+0.11%) |
May 17, 2002 | 21.43 | 21.51 | 21.37 | 21.51 | 70,123 | +0.14(+0.65%) |
May 16, 2002 | 21.66 | 21.68 | 21.17 | 21.37 | 186,650 | -0.23(-1.07%) |
May 15, 2002 | 21.51 | 21.78 | 21.40 | 21.60 | 154,445 | +0.10(+0.48%) |
May 14, 2002 | 21.43 | 21.51 | 21.25 | 21.50 | 234,611 | +0.13(+0.59%) |
May 13, 2002 | 21.31 | 21.65 | 21.15 | 21.37 | 100,251 | +0.11(+0.52%) |
May 10, 2002 | 21.60 | 21.60 | 21.09 | 21.26 | 203,099 | -0.25(-1.18%) |
May 09, 2002 | 21.60 | 21.85 | 21.49 | 21.51 | 89,689 | -0.35(-1.59%) |
May 08, 2002 | 21.91 | 22.00 | 21.43 | 21.86 | 136,957 | +0.01(+0.03%) |
May 07, 2002 | 21.89 | 22.06 | 21.78 | 21.85 | 315,297 | -0.15(-0.68%) |
May 06, 2002 | 22.38 | 22.40 | 21.98 | 22.00 | 288,979 | -0.38(-1.68%) |
May 03, 2002 | 22.38 | 22.57 | 22.28 | 22.38 | 504,371 | -0.32(-1.40%) |
May 02, 2002 | 22.64 | 22.74 | 22.59 | 22.70 | 426,110 | +0.00(+0.00%) |