Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.20 | 21.40 | 20.38 | 20.46 | 454,403 | -0.71(-3.34%) |
Jul 30, 2002 | 21.36 | 21.40 | 20.87 | 21.17 | 416,409 | -0.20(-0.95%) |
Jul 29, 2002 | 19.90 | 21.40 | 19.90 | 21.37 | 321,195 | +1.64(+8.30%) |
Jul 26, 2002 | 19.76 | 19.98 | 19.33 | 19.73 | 329,129 | +0.14(+0.70%) |
Jul 25, 2002 | 19.76 | 19.98 | 19.14 | 19.60 | 700,526 | -0.33(-1.64%) |
Jul 24, 2002 | 18.89 | 20.06 | 18.68 | 19.92 | 856,164 | +0.87(+4.54%) |
Jul 23, 2002 | 19.08 | 19.58 | 19.01 | 19.06 | 372,311 | -0.02(-0.10%) |
Jul 22, 2002 | 19.41 | 19.71 | 18.82 | 19.08 | 431,363 | -0.35(-1.82%) |
Jul 19, 2002 | 19.66 | 19.77 | 19.31 | 19.43 | 591,731 | -0.38(-1.92%) |
Jul 17, 2002 | 20.32 | 20.94 | 19.53 | 19.81 | 972,130 | -1.36(-6.41%) |
Jul 12, 2002 | 21.99 | 21.99 | 21.10 | 21.17 | 311,429 | -0.66(-3.00%) |
Jul 11, 2002 | 21.80 | 22.22 | 21.63 | 21.82 | 614,009 | +0.03(+0.15%) |
Jul 10, 2002 | 22.42 | 22.45 | 21.63 | 21.79 | 469,509 | -0.62(-2.78%) |
Jul 09, 2002 | 22.99 | 22.99 | 22.41 | 22.41 | 197,905 | -0.58(-2.51%) |
Jul 08, 2002 | 22.58 | 22.99 | 22.58 | 22.99 | 239,561 | +0.37(+1.65%) |
Jul 05, 2002 | 21.95 | 22.68 | 21.94 | 22.62 | 184,630 | +1.13(+5.25%) |
Jul 04, 2002 | 22.15 | 22.35 | 20.95 | 21.49 | 854,181 | +0.00(+0.00%) |
Jul 03, 2002 | 22.15 | 22.35 | 20.95 | 21.49 | 854,181 | -0.92(-4.12%) |
Jul 02, 2002 | 22.94 | 23.04 | 21.56 | 22.41 | 507,503 | -0.54(-2.37%) |
Jul 01, 2002 | 23.00 | 23.06 | 22.41 | 22.96 | 353,543 | +0.12(+0.52%) |
Jun 28, 2002 | 23.59 | 23.83 | 22.84 | 22.84 | 376,279 | -0.75(-3.19%) |
Jun 27, 2002 | 23.63 | 23.67 | 23.33 | 23.59 | 336,148 | +0.13(+0.56%) |
Jun 26, 2002 | 23.17 | 23.66 | 22.84 | 23.46 | 735,316 | +0.13(+0.56%) |
Jun 25, 2002 | 24.15 | 24.46 | 23.33 | 23.33 | 251,615 | -0.75(-3.13%) |
Jun 21, 2002 | 24.74 | 24.87 | 24.64 | 24.08 | 159,300 | -0.65(-2.62%) |
Jun 20, 2002 | 24.77 | 24.88 | 24.67 | 24.73 | 124,968 | -0.08(-0.32%) |
Jun 19, 2002 | 24.31 | 25.23 | 24.25 | 24.81 | 268,247 | +0.45(+1.86%) |
Jun 18, 2002 | 24.18 | 24.54 | 24.12 | 24.36 | 151,366 | +0.27(+1.12%) |
Jun 17, 2002 | 23.79 | 24.15 | 23.43 | 24.09 | 218,199 | +0.42(+1.77%) |
Jun 14, 2002 | 23.72 | 23.72 | 22.58 | 23.67 | 484,005 | -0.54(-2.25%) |
Jun 12, 2002 | 24.35 | 24.48 | 23.72 | 24.22 | 379,025 | +0.00(+0.00%) |
Jun 11, 2002 | 24.67 | 25.23 | 24.12 | 24.22 | 447,842 | -0.29(-1.20%) |
Jun 10, 2002 | 24.35 | 25.17 | 24.35 | 24.51 | 307,767 | +0.33(+1.36%) |
Jun 07, 2002 | 24.18 | 24.47 | 23.72 | 24.18 | 175,017 | +0.10(+0.44%) |
Jun 06, 2002 | 24.38 | 24.38 | 23.84 | 24.08 | 236,967 | -0.14(-0.57%) |
Jun 05, 2002 | 23.92 | 24.45 | 23.92 | 24.22 | 184,172 | -0.72(-2.89%) |
May 31, 2002 | 25.17 | 25.61 | 24.94 | 24.94 | 184,324 | -0.39(-1.55%) |
May 28, 2002 | 25.85 | 25.89 | 25.23 | 25.33 | 132,750 | -0.56(-2.15%) |
May 27, 2002 | 25.96 | 26.28 | 25.89 | 25.89 | 200,804 | +0.00(+0.00%) |
May 24, 2002 | 25.96 | 26.28 | 25.89 | 25.89 | 198,668 | -0.07(-0.28%) |
May 23, 2002 | 25.17 | 26.01 | 25.17 | 25.96 | 169,676 | +0.75(+2.99%) |
May 22, 2002 | 25.23 | 25.43 | 25.07 | 25.21 | 534,054 | -0.12(-0.47%) |
May 21, 2002 | 26.25 | 26.25 | 25.24 | 25.32 | 182,951 | -0.76(-2.91%) |
May 20, 2002 | 26.37 | 26.37 | 25.95 | 26.08 | 136,260 | -0.22(-0.82%) |
May 17, 2002 | 26.21 | 26.54 | 26.21 | 26.30 | 123,900 | +0.18(+0.68%) |
May 16, 2002 | 26.64 | 26.64 | 25.99 | 26.12 | 163,267 | -0.60(-2.23%) |
May 15, 2002 | 26.52 | 26.92 | 26.42 | 26.72 | 113,829 | +0.20(+0.77%) |
May 14, 2002 | 25.79 | 26.69 | 25.79 | 26.52 | 227,507 | +0.89(+3.48%) |
May 13, 2002 | 26.08 | 26.08 | 25.43 | 25.62 | 287,626 | -0.50(-1.91%) |
May 10, 2002 | 26.02 | 26.21 | 25.37 | 26.12 | 186,461 | +0.05(+0.18%) |
May 09, 2002 | 26.40 | 26.41 | 26.02 | 26.08 | 211,790 | -0.32(-1.22%) |
May 08, 2002 | 26.64 | 26.77 | 26.05 | 26.40 | 244,291 | -0.11(-0.42%) |
May 07, 2002 | 26.33 | 26.65 | 26.33 | 26.51 | 123,442 | +0.18(+0.67%) |
May 06, 2002 | 26.88 | 26.92 | 26.33 | 26.33 | 184,630 | -0.55(-2.05%) |
May 03, 2002 | 27.40 | 27.47 | 26.50 | 26.88 | 275,419 | -0.51(-1.87%) |
May 02, 2002 | 26.62 | 27.66 | 26.62 | 27.39 | 325,010 | +0.64(+2.40%) |