Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.22 | 21.22 | 21.21 | 21.22 | 1,495 | -0.79(-3.59%) |
Jul 30, 2002 | 21.89 | 22.01 | 21.15 | 22.01 | 1,955 | +0.19(+0.88%) |
Jul 29, 2002 | 21.54 | 21.82 | 21.54 | 21.82 | 2,070 | +0.30(+1.41%) |
Jul 26, 2002 | 20.95 | 21.52 | 20.69 | 21.52 | 12,422 | +0.57(+2.70%) |
Jul 25, 2002 | 20.94 | 20.95 | 20.72 | 20.95 | 10,351 | +0.09(+0.42%) |
Jul 24, 2002 | 21.29 | 21.29 | 20.58 | 20.87 | 10,811 | +0.30(+1.44%) |
Jul 23, 2002 | 21.34 | 21.34 | 20.56 | 20.57 | 10,926 | -0.87(-4.06%) |
Jul 22, 2002 | 21.52 | 22.10 | 21.10 | 21.44 | 21,508 | -0.12(-0.56%) |
Jul 19, 2002 | 22.04 | 22.04 | 21.56 | 21.56 | 34,850 | -1.04(-4.62%) |
Jul 17, 2002 | 22.60 | 22.60 | 22.29 | 22.60 | 12,537 | +0.64(+2.93%) |
Jul 12, 2002 | 22.00 | 22.38 | 21.96 | 21.96 | 2,185 | -0.04(-0.20%) |
Jul 11, 2002 | 22.38 | 22.38 | 21.88 | 22.00 | 4,485 | -0.38(-1.71%) |
Jul 10, 2002 | 22.60 | 22.60 | 22.07 | 22.39 | 16,907 | -0.14(-0.62%) |
Jul 09, 2002 | 22.18 | 22.53 | 22.18 | 22.53 | 16,792 | +0.35(+1.57%) |
Jul 08, 2002 | 22.30 | 22.30 | 22.18 | 22.18 | 35,196 | -0.12(-0.55%) |
Jul 05, 2002 | 21.99 | 22.46 | 21.99 | 22.30 | 6,786 | +0.56(+2.56%) |
Jul 04, 2002 | 22.95 | 23.04 | 21.74 | 21.74 | 12,997 | +0.00(+0.00%) |
Jul 03, 2002 | 22.95 | 23.04 | 21.74 | 21.74 | 12,997 | -1.43(-6.15%) |
Jul 02, 2002 | 23.47 | 23.47 | 23.17 | 23.17 | 5,175 | -0.30(-1.30%) |
Jul 01, 2002 | 22.72 | 23.56 | 22.72 | 23.47 | 82,124 | -0.32(-1.35%) |
Jun 28, 2002 | 23.45 | 23.91 | 22.80 | 23.80 | 170,114 | +0.07(+0.29%) |
Jun 27, 2002 | 23.38 | 23.78 | 23.20 | 23.73 | 12,192 | +0.35(+1.49%) |
Jun 26, 2002 | 22.91 | 23.38 | 22.91 | 23.38 | 6,556 | +0.47(+2.05%) |
Jun 25, 2002 | 22.80 | 22.91 | 22.51 | 22.91 | 19,323 | +1.48(+6.90%) |
Jun 21, 2002 | 21.87 | 21.87 | 21.43 | 21.43 | 3,335 | -0.43(-1.99%) |
Jun 20, 2002 | 21.43 | 21.87 | 21.43 | 21.87 | 5,866 | +0.14(+0.64%) |
Jun 19, 2002 | 21.72 | 21.73 | 21.43 | 21.73 | 10,811 | +0.34(+1.59%) |
Jun 18, 2002 | 21.38 | 21.73 | 21.30 | 21.39 | 5,635 | -0.52(-2.38%) |
Jun 17, 2002 | 21.82 | 21.91 | 21.37 | 21.91 | 1,265 | +0.61(+2.86%) |
Jun 14, 2002 | 21.21 | 21.95 | 21.21 | 21.30 | 9,776 | +0.00(+0.00%) |
Jun 12, 2002 | 21.74 | 21.74 | 21.08 | 21.30 | 11,732 | -0.65(-2.97%) |
Jun 11, 2002 | 21.30 | 21.95 | 21.30 | 21.95 | 9,546 | +0.65(+3.06%) |
Jun 10, 2002 | 21.31 | 21.51 | 21.30 | 21.30 | 6,901 | +0.00(+0.00%) |
Jun 07, 2002 | 21.52 | 21.53 | 21.30 | 21.30 | 30,940 | -0.22(-1.01%) |
Jun 06, 2002 | 22.17 | 22.17 | 21.30 | 21.52 | 16,447 | -0.85(-3.81%) |
Jun 05, 2002 | 22.17 | 22.37 | 22.17 | 22.37 | 575 | -0.33(-1.45%) |
May 31, 2002 | 22.17 | 22.70 | 22.13 | 22.70 | 6,441 | +0.59(+2.67%) |
May 28, 2002 | 22.30 | 22.30 | 22.08 | 22.11 | 5,290 | -0.28(-1.24%) |
May 27, 2002 | 22.29 | 22.39 | 22.29 | 22.39 | 3,680 | +0.00(+0.00%) |
May 24, 2002 | 22.29 | 22.39 | 22.29 | 22.39 | 3,680 | +0.23(+1.02%) |
May 23, 2002 | 22.29 | 22.29 | 22.16 | 22.16 | 1,955 | -0.14(-0.62%) |
May 22, 2002 | 22.08 | 22.30 | 22.08 | 22.30 | 15,527 | +0.22(+0.98%) |
May 21, 2002 | 22.27 | 22.47 | 22.08 | 22.08 | 4,945 | -0.09(-0.39%) |
May 20, 2002 | 22.17 | 22.47 | 22.08 | 22.17 | 5,750 | +0.00(+0.00%) |
May 17, 2002 | 22.38 | 22.38 | 22.17 | 22.17 | 2,760 | -0.11(-0.51%) |
May 16, 2002 | 21.82 | 22.28 | 21.82 | 22.28 | 460 | +0.43(+1.95%) |
May 15, 2002 | 22.40 | 22.40 | 21.86 | 21.86 | 5,175 | -0.53(-2.37%) |
May 14, 2002 | 22.43 | 22.95 | 22.39 | 22.39 | 4,945 | -0.30(-1.30%) |
May 13, 2002 | 22.27 | 22.68 | 22.14 | 22.68 | 1,380 | +0.53(+2.39%) |
May 10, 2002 | 22.78 | 23.25 | 22.10 | 22.15 | 3,680 | -0.63(-2.79%) |
May 09, 2002 | 22.79 | 22.79 | 22.79 | 22.79 | 115 | -0.37(-1.58%) |
May 08, 2002 | 22.59 | 23.15 | 22.59 | 23.15 | 2,185 | +0.57(+2.54%) |
May 07, 2002 | 23.04 | 23.27 | 22.58 | 22.58 | 2,070 | -0.63(-2.73%) |
May 06, 2002 | 23.47 | 23.47 | 23.21 | 23.21 | 1,380 | -0.26(-1.11%) |
May 03, 2002 | 23.47 | 23.47 | 23.47 | 23.47 | 115 | -0.61(-2.53%) |
May 02, 2002 | 24.08 | 24.13 | 24.08 | 24.08 | 2,070 | +0.00(+0.00%) |