Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.52 | 21.98 | 21.17 | 21.98 | 3,687,074 | +0.46(+2.12%) |
Jul 30, 2002 | 22.63 | 22.66 | 21.42 | 21.52 | 3,003,093 | -1.25(-5.48%) |
Jul 29, 2002 | 21.50 | 22.78 | 21.50 | 22.77 | 3,089,015 | +1.33(+6.20%) |
Jul 26, 2002 | 21.60 | 21.70 | 21.06 | 21.44 | 3,653,907 | -0.16(-0.76%) |
Jul 25, 2002 | 20.34 | 21.73 | 20.12 | 21.61 | 7,274,124 | +1.27(+6.25%) |
Jul 24, 2002 | 18.61 | 20.45 | 18.52 | 20.34 | 2,888,443 | +1.54(+8.21%) |
Jul 23, 2002 | 18.81 | 19.41 | 18.57 | 18.79 | 3,599,585 | -0.07(-0.39%) |
Jul 22, 2002 | 19.76 | 19.83 | 18.67 | 18.87 | 4,553,346 | -0.91(-4.61%) |
Jul 19, 2002 | 20.94 | 20.95 | 19.75 | 19.78 | 4,854,987 | -1.78(-8.24%) |
Jul 17, 2002 | 21.82 | 22.02 | 21.38 | 21.55 | 2,502,185 | -0.67(-3.02%) |
Jul 12, 2002 | 22.44 | 22.71 | 22.15 | 22.22 | 3,591,228 | -0.18(-0.82%) |
Jul 11, 2002 | 22.97 | 23.26 | 22.41 | 22.41 | 4,214,359 | -0.60(-2.61%) |
Jul 10, 2002 | 23.32 | 23.74 | 22.94 | 23.01 | 3,972,784 | -0.21(-0.92%) |
Jul 09, 2002 | 23.91 | 24.07 | 23.22 | 23.22 | 3,324,582 | -0.69(-2.87%) |
Jul 08, 2002 | 23.68 | 24.01 | 23.63 | 23.91 | 2,140,216 | +0.23(+0.95%) |
Jul 05, 2002 | 22.94 | 23.73 | 22.87 | 23.68 | 1,027,408 | +0.74(+3.22%) |
Jul 04, 2002 | 23.26 | 23.54 | 22.41 | 22.94 | 2,729,396 | +0.00(+0.00%) |
Jul 03, 2002 | 23.26 | 23.54 | 22.41 | 22.94 | 2,728,873 | -0.39(-1.66%) |
Jul 02, 2002 | 23.28 | 23.36 | 23.09 | 23.33 | 3,359,055 | -0.05(-0.20%) |
Jul 01, 2002 | 23.70 | 23.70 | 23.01 | 23.38 | 3,367,935 | -0.33(-1.37%) |
Jun 28, 2002 | 22.64 | 23.70 | 22.64 | 23.70 | 4,071,503 | +1.06(+4.67%) |
Jun 27, 2002 | 22.86 | 23.08 | 22.60 | 22.64 | 2,696,228 | -0.16(-0.69%) |
Jun 26, 2002 | 22.71 | 22.97 | 22.47 | 22.80 | 2,593,070 | -0.16(-0.72%) |
Jun 25, 2002 | 22.97 | 23.20 | 22.94 | 22.97 | 2,520,467 | +0.23(+0.99%) |
Jun 21, 2002 | 22.93 | 22.95 | 22.63 | 22.74 | 2,911,947 | -0.19(-0.84%) |
Jun 20, 2002 | 22.69 | 23.01 | 22.69 | 22.93 | 3,221,423 | +0.23(+0.99%) |
Jun 19, 2002 | 22.51 | 22.81 | 22.30 | 22.71 | 3,071,256 | +0.25(+1.11%) |
Jun 18, 2002 | 22.51 | 22.59 | 22.23 | 22.46 | 731,251 | -0.06(-0.25%) |
Jun 17, 2002 | 21.89 | 22.51 | 21.89 | 22.51 | 1,645,577 | +0.71(+3.27%) |
Jun 14, 2002 | 21.87 | 21.90 | 21.31 | 21.80 | 1,682,661 | -0.28(-1.28%) |
Jun 12, 2002 | 21.58 | 22.09 | 21.46 | 22.09 | 1,960,015 | +0.53(+2.47%) |
Jun 11, 2002 | 22.15 | 22.28 | 21.54 | 21.55 | 1,675,871 | -0.37(-1.68%) |
Jun 10, 2002 | 21.52 | 21.99 | 21.49 | 21.92 | 1,068,671 | +0.44(+2.05%) |
Jun 07, 2002 | 21.26 | 21.61 | 21.16 | 21.48 | 1,081,729 | +0.22(+1.04%) |
Jun 06, 2002 | 21.58 | 21.71 | 21.25 | 21.26 | 1,243,388 | -0.39(-1.79%) |
Jun 05, 2002 | 21.16 | 21.65 | 21.14 | 21.65 | 1,434,036 | -0.25(-1.14%) |
May 31, 2002 | 21.50 | 21.99 | 21.43 | 21.89 | 1,640,876 | -0.06(-0.28%) |
May 28, 2002 | 22.25 | 22.29 | 21.90 | 21.96 | 908,057 | -0.25(-1.10%) |
May 27, 2002 | 22.34 | 22.57 | 22.11 | 22.20 | 914,586 | +0.00(+0.00%) |
May 24, 2002 | 22.34 | 22.57 | 22.11 | 22.20 | 26,116 | -0.13(-0.60%) |
May 23, 2002 | 22.06 | 22.43 | 21.91 | 22.33 | 2,078,582 | +0.28(+1.27%) |
May 22, 2002 | 21.79 | 22.07 | 21.79 | 22.06 | 1,354,382 | +0.11(+0.52%) |
May 21, 2002 | 22.11 | 22.29 | 21.91 | 21.94 | 1,427,246 | -0.05(-0.24%) |
May 20, 2002 | 22.09 | 22.11 | 21.79 | 21.99 | 1,576,108 | -0.08(-0.36%) |
May 17, 2002 | 22.05 | 22.16 | 21.87 | 22.07 | 1,166,607 | +0.03(+0.14%) |
May 16, 2002 | 22.10 | 22.29 | 21.96 | 22.04 | 1,624,945 | -0.15(-0.67%) |
May 15, 2002 | 22.21 | 22.59 | 22.06 | 22.19 | 3,399,013 | +0.33(+1.51%) |
May 14, 2002 | 21.56 | 21.89 | 21.52 | 21.86 | 1,477,911 | +0.50(+2.33%) |
May 13, 2002 | 21.24 | 21.42 | 21.01 | 21.37 | 1,147,803 | +0.13(+0.63%) |
May 10, 2002 | 21.32 | 21.38 | 21.17 | 21.23 | 1,248,089 | -0.08(-0.36%) |
May 09, 2002 | 21.23 | 21.55 | 21.23 | 21.31 | 1,354,121 | +0.01(+0.05%) |
May 08, 2002 | 21.25 | 21.50 | 21.16 | 21.30 | 2,265,051 | +0.18(+0.83%) |
May 07, 2002 | 20.79 | 21.31 | 20.76 | 21.12 | 1,863,124 | +0.44(+2.11%) |
May 06, 2002 | 20.62 | 20.84 | 20.58 | 20.68 | 2,557,290 | +0.06(+0.28%) |
May 03, 2002 | 20.56 | 20.66 | 20.33 | 20.63 | 1,050,129 | +0.12(+0.60%) |
May 02, 2002 | 20.03 | 20.59 | 20.01 | 20.50 | 1,801,229 | +0.51(+2.55%) |