Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.86 | 23.55 | 22.70 | 23.44 | 236,749 | +0.58(+2.52%) |
Jul 30, 2002 | 23.08 | 23.33 | 22.54 | 22.86 | 372,458 | -0.32(-1.38%) |
Jul 29, 2002 | 22.09 | 23.24 | 22.09 | 23.18 | 435,550 | +1.54(+7.10%) |
Jul 26, 2002 | 21.52 | 21.91 | 21.34 | 21.64 | 498,329 | +0.19(+0.90%) |
Jul 25, 2002 | 20.49 | 21.61 | 20.14 | 21.45 | 698,847 | +0.96(+4.69%) |
Jul 24, 2002 | 18.67 | 20.49 | 18.12 | 20.49 | 857,357 | +1.66(+8.84%) |
Jul 23, 2002 | 19.08 | 19.13 | 18.41 | 18.83 | 427,585 | -0.54(-2.81%) |
Jul 22, 2002 | 20.54 | 20.54 | 19.12 | 19.37 | 523,940 | -1.17(-5.67%) |
Jul 19, 2002 | 20.94 | 20.94 | 19.95 | 20.54 | 395,883 | -0.70(-3.29%) |
Jul 17, 2002 | 21.58 | 21.66 | 21.13 | 21.23 | 240,185 | -0.28(-1.28%) |
Jul 12, 2002 | 21.73 | 21.89 | 21.45 | 21.51 | 79,957 | -0.22(-1.00%) |
Jul 11, 2002 | 22.04 | 22.09 | 21.57 | 21.73 | 160,071 | -0.33(-1.51%) |
Jul 10, 2002 | 22.19 | 22.46 | 21.94 | 22.06 | 149,920 | -0.03(-0.14%) |
Jul 09, 2002 | 22.67 | 22.67 | 22.09 | 22.09 | 225,661 | -0.51(-2.27%) |
Jul 08, 2002 | 22.48 | 22.60 | 22.48 | 22.60 | 115,407 | +0.11(+0.48%) |
Jul 05, 2002 | 22.05 | 22.54 | 22.05 | 22.50 | 80,113 | +0.51(+2.30%) |
Jul 04, 2002 | 22.32 | 22.36 | 21.78 | 21.99 | 215,042 | +0.00(+0.00%) |
Jul 03, 2002 | 22.32 | 22.36 | 21.78 | 21.99 | 215,042 | -0.34(-1.52%) |
Jul 02, 2002 | 22.61 | 22.73 | 22.29 | 22.33 | 150,076 | -0.40(-1.75%) |
Jul 01, 2002 | 22.99 | 23.00 | 22.61 | 22.73 | 202,080 | -0.29(-1.28%) |
Jun 28, 2002 | 22.67 | 23.02 | 22.67 | 23.02 | 267,045 | +0.26(+1.13%) |
Jun 27, 2002 | 22.09 | 22.80 | 22.09 | 22.76 | 387,138 | +0.81(+3.71%) |
Jun 26, 2002 | 22.07 | 22.10 | 21.51 | 21.95 | 327,794 | -0.48(-2.14%) |
Jun 25, 2002 | 22.35 | 22.74 | 22.34 | 22.43 | 370,272 | -0.36(-1.60%) |
Jun 21, 2002 | 22.80 | 22.99 | 22.60 | 22.80 | 1,054,127 | +0.00(+0.00%) |
Jun 20, 2002 | 23.05 | 23.14 | 22.71 | 22.80 | 425,243 | -0.35(-1.49%) |
Jun 19, 2002 | 23.37 | 23.47 | 23.14 | 23.14 | 204,735 | -0.29(-1.23%) |
Jun 18, 2002 | 23.21 | 23.50 | 23.18 | 23.43 | 141,331 | +0.22(+0.94%) |
Jun 17, 2002 | 22.73 | 23.21 | 22.73 | 23.21 | 249,242 | +0.40(+1.74%) |
Jun 14, 2002 | 22.80 | 22.83 | 22.43 | 22.82 | 411,344 | -0.44(-1.90%) |
Jun 12, 2002 | 23.37 | 23.37 | 23.17 | 23.26 | 249,398 | -0.18(-0.77%) |
Jun 11, 2002 | 23.63 | 23.78 | 23.44 | 23.44 | 200,206 | -0.13(-0.54%) |
Jun 10, 2002 | 23.65 | 23.75 | 23.50 | 23.56 | 184,121 | -0.02(-0.08%) |
Jun 07, 2002 | 23.44 | 23.66 | 23.21 | 23.58 | 114,470 | +0.09(+0.38%) |
Jun 06, 2002 | 23.82 | 23.82 | 23.37 | 23.49 | 197,551 | -0.42(-1.77%) |
Jun 05, 2002 | 24.02 | 24.15 | 23.69 | 23.92 | 192,241 | -0.79(-3.21%) |
May 31, 2002 | 24.60 | 24.96 | 24.51 | 24.71 | 175,687 | +0.12(+0.47%) |
May 28, 2002 | 24.86 | 24.93 | 24.56 | 24.60 | 359,809 | -0.20(-0.80%) |
May 27, 2002 | 24.63 | 24.93 | 24.63 | 24.79 | 232,845 | +0.00(+0.00%) |
May 24, 2002 | 24.63 | 24.93 | 24.63 | 24.79 | 228,940 | +0.13(+0.55%) |
May 23, 2002 | 24.56 | 24.67 | 24.46 | 24.66 | 250,960 | +0.10(+0.42%) |
May 22, 2002 | 24.72 | 24.76 | 24.52 | 24.56 | 194,271 | -0.17(-0.67%) |
May 21, 2002 | 25.04 | 25.06 | 24.67 | 24.72 | 334,509 | -0.20(-0.80%) |
May 20, 2002 | 25.56 | 25.56 | 24.87 | 24.92 | 230,971 | -0.63(-2.48%) |
May 17, 2002 | 25.67 | 25.89 | 25.42 | 25.56 | 78,083 | -0.08(-0.32%) |
May 16, 2002 | 25.65 | 25.68 | 25.52 | 25.64 | 299,528 | +0.10(+0.40%) |
May 15, 2002 | 25.17 | 25.61 | 25.17 | 25.54 | 154,917 | +0.31(+1.24%) |
May 14, 2002 | 25.18 | 25.38 | 25.17 | 25.22 | 256,270 | +0.12(+0.48%) |
May 13, 2002 | 24.76 | 25.20 | 24.76 | 25.10 | 159,290 | +0.34(+1.37%) |
May 10, 2002 | 24.52 | 24.90 | 24.52 | 24.76 | 246,587 | +0.20(+0.83%) |
May 09, 2002 | 24.76 | 24.88 | 24.33 | 24.56 | 385,888 | -0.20(-0.80%) |
May 08, 2002 | 25.28 | 25.28 | 24.69 | 24.76 | 245,026 | -0.40(-1.58%) |
May 07, 2002 | 25.10 | 25.49 | 25.07 | 25.15 | 346,222 | -0.01(-0.05%) |
May 06, 2002 | 25.61 | 26.09 | 25.07 | 25.17 | 310,147 | -0.45(-1.75%) |
May 03, 2002 | 25.01 | 25.72 | 24.97 | 25.61 | 275,947 | +0.74(+2.96%) |
May 02, 2002 | 24.56 | 25.04 | 24.47 | 24.88 | 269,232 | +0.35(+1.41%) |