Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.70 | 20.01 | 19.39 | 19.99 | 1,759,968 | +0.29(+1.49%) |
Jul 30, 2002 | 19.90 | 20.08 | 19.49 | 19.70 | 2,562,862 | -0.21(-1.04%) |
Jul 29, 2002 | 19.02 | 19.97 | 18.87 | 19.90 | 2,401,282 | +1.25(+6.67%) |
Jul 26, 2002 | 18.36 | 18.66 | 18.15 | 18.66 | 1,959,195 | +0.25(+1.35%) |
Jul 25, 2002 | 18.31 | 18.66 | 17.84 | 18.41 | 3,602,195 | +0.10(+0.53%) |
Jul 24, 2002 | 17.36 | 18.47 | 16.90 | 18.31 | 3,734,614 | +0.85(+4.87%) |
Jul 23, 2002 | 17.71 | 18.33 | 17.32 | 17.46 | 2,682,442 | -0.59(-3.28%) |
Jul 22, 2002 | 18.89 | 19.25 | 17.92 | 18.05 | 2,683,856 | -1.04(-5.46%) |
Jul 19, 2002 | 19.88 | 20.12 | 19.04 | 19.10 | 1,555,844 | -1.21(-5.95%) |
Jul 17, 2002 | 20.86 | 20.93 | 19.97 | 20.31 | 1,957,345 | -0.23(-1.10%) |
Jul 12, 2002 | 21.11 | 21.12 | 20.10 | 20.53 | 1,703,170 | -0.35(-1.67%) |
Jul 11, 2002 | 21.07 | 21.33 | 20.79 | 20.88 | 2,289,754 | -0.51(-2.38%) |
Jul 10, 2002 | 22.06 | 22.06 | 21.30 | 21.39 | 2,236,656 | -0.28(-1.29%) |
Jul 09, 2002 | 21.90 | 22.03 | 21.53 | 21.67 | 1,368,042 | -0.29(-1.32%) |
Jul 08, 2002 | 22.42 | 22.46 | 21.78 | 21.96 | 1,487,404 | -0.66(-2.91%) |
Jul 05, 2002 | 22.03 | 22.68 | 21.99 | 22.62 | 1,184,265 | +0.65(+2.97%) |
Jul 04, 2002 | 21.83 | 22.19 | 21.71 | 21.97 | 1,669,766 | +0.00(+0.00%) |
Jul 03, 2002 | 21.83 | 22.19 | 21.71 | 21.97 | 1,669,548 | +0.10(+0.44%) |
Jul 02, 2002 | 22.46 | 22.63 | 21.84 | 21.87 | 1,295,467 | -0.59(-2.64%) |
Jul 01, 2002 | 22.65 | 22.68 | 22.29 | 22.46 | 939,556 | -0.19(-0.85%) |
Jun 28, 2002 | 22.52 | 22.75 | 22.44 | 22.65 | 1,745,061 | +0.16(+0.71%) |
Jun 27, 2002 | 22.42 | 22.54 | 22.29 | 22.49 | 1,721,123 | +0.01(+0.04%) |
Jun 26, 2002 | 22.66 | 22.66 | 22.12 | 22.48 | 1,690,984 | -0.17(-0.75%) |
Jun 25, 2002 | 23.07 | 23.11 | 22.64 | 22.65 | 1,523,419 | +0.46(+2.07%) |
Jun 21, 2002 | 22.33 | 22.71 | 21.97 | 22.20 | 12,001,515 | -0.36(-1.59%) |
Jun 20, 2002 | 22.84 | 23.09 | 22.49 | 22.55 | 1,570,969 | -0.10(-0.45%) |
Jun 19, 2002 | 23.05 | 23.16 | 22.59 | 22.65 | 1,946,247 | -0.46(-1.99%) |
Jun 18, 2002 | 23.02 | 23.18 | 22.88 | 23.11 | 6,256,456 | +0.17(+0.72%) |
Jun 17, 2002 | 23.09 | 23.23 | 22.85 | 22.95 | 2,117,511 | +0.35(+1.57%) |
Jun 14, 2002 | 21.97 | 22.62 | 21.64 | 22.59 | 2,147,759 | +1.06(+4.93%) |
Jun 12, 2002 | 21.68 | 21.97 | 21.34 | 21.53 | 1,833,087 | -0.03(-0.15%) |
Jun 11, 2002 | 21.90 | 22.15 | 21.31 | 21.57 | 1,805,014 | -0.46(-2.09%) |
Jun 10, 2002 | 22.52 | 22.52 | 21.85 | 22.02 | 1,443,010 | -0.44(-1.96%) |
Jun 07, 2002 | 22.29 | 22.59 | 22.14 | 22.47 | 1,285,565 | +0.17(+0.78%) |
Jun 06, 2002 | 23.03 | 23.18 | 22.15 | 22.29 | 2,346,552 | -0.51(-2.24%) |
Jun 05, 2002 | 22.88 | 22.88 | 22.52 | 22.80 | 1,209,291 | -0.52(-2.23%) |
May 31, 2002 | 23.48 | 23.98 | 23.18 | 23.32 | 2,108,589 | -0.45(-1.88%) |
May 28, 2002 | 23.99 | 24.08 | 23.67 | 23.77 | 840,323 | -0.20(-0.84%) |
May 27, 2002 | 24.18 | 24.20 | 23.80 | 23.97 | 964,691 | +0.00(+0.00%) |
May 24, 2002 | 24.18 | 24.20 | 23.80 | 23.97 | 964,255 | -0.26(-1.08%) |
May 23, 2002 | 24.40 | 24.44 | 24.01 | 24.23 | 1,574,994 | -0.06(-0.26%) |
May 22, 2002 | 24.13 | 24.39 | 23.94 | 24.30 | 1,369,674 | +0.07(+0.28%) |
May 21, 2002 | 24.25 | 24.63 | 24.08 | 24.23 | 1,359,228 | -0.02(-0.08%) |
May 20, 2002 | 24.04 | 24.36 | 23.94 | 24.24 | 1,127,794 | -0.01(-0.06%) |
May 17, 2002 | 24.33 | 24.35 | 23.69 | 24.26 | 1,692,942 | -0.17(-0.70%) |
May 16, 2002 | 24.33 | 24.63 | 24.08 | 24.43 | 1,404,928 | +0.17(+0.68%) |
May 15, 2002 | 24.54 | 24.70 | 24.16 | 24.26 | 1,638,756 | -0.67(-2.69%) |
May 14, 2002 | 25.11 | 25.23 | 24.83 | 24.93 | 1,300,798 | +0.13(+0.54%) |
May 13, 2002 | 24.35 | 24.90 | 24.11 | 24.80 | 1,153,364 | +0.45(+1.83%) |
May 10, 2002 | 24.10 | 24.61 | 24.05 | 24.35 | 1,954,952 | +0.37(+1.55%) |
May 09, 2002 | 24.19 | 24.31 | 23.92 | 23.98 | 1,531,580 | -0.24(-1.01%) |
May 08, 2002 | 24.14 | 24.37 | 24.03 | 24.23 | 1,722,429 | +0.40(+1.70%) |
May 07, 2002 | 23.83 | 24.01 | 23.53 | 23.82 | 1,669,440 | +0.05(+0.19%) |
May 06, 2002 | 24.29 | 24.29 | 23.73 | 23.78 | 1,661,714 | -0.91(-3.70%) |
May 03, 2002 | 24.72 | 24.98 | 24.45 | 24.69 | 1,629,725 | +0.16(+0.66%) |
May 02, 2002 | 24.48 | 24.85 | 24.29 | 24.53 | 1,894,454 | -0.18(-0.73%) |