Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.09 | 22.36 | 21.82 | 22.28 | 923,895 | +0.24(+1.11%) |
Jul 30, 2002 | 22.26 | 22.62 | 21.55 | 22.03 | 899,682 | -0.19(-0.86%) |
Jul 29, 2002 | 21.22 | 22.30 | 21.02 | 22.22 | 1,058,659 | +1.14(+5.42%) |
Jul 26, 2002 | 19.89 | 21.11 | 19.72 | 21.08 | 1,096,113 | +1.34(+6.81%) |
Jul 25, 2002 | 20.38 | 20.53 | 19.23 | 19.74 | 2,122,944 | -0.56(-2.77%) |
Jul 24, 2002 | 19.64 | 20.37 | 19.02 | 20.30 | 1,917,578 | +0.49(+2.47%) |
Jul 23, 2002 | 20.40 | 20.77 | 19.64 | 19.81 | 1,071,481 | -0.67(-3.28%) |
Jul 22, 2002 | 20.58 | 21.22 | 19.99 | 20.48 | 1,287,407 | -0.21(-1.02%) |
Jul 19, 2002 | 20.67 | 21.25 | 20.52 | 20.69 | 1,291,726 | -0.97(-4.46%) |
Jul 17, 2002 | 22.20 | 22.36 | 21.36 | 21.66 | 1,036,008 | -0.73(-3.28%) |
Jul 12, 2002 | 22.47 | 22.78 | 22.34 | 22.39 | 1,036,008 | -0.11(-0.47%) |
Jul 11, 2002 | 22.94 | 23.03 | 22.30 | 22.50 | 1,922,653 | -0.49(-2.15%) |
Jul 10, 2002 | 23.83 | 23.84 | 22.92 | 22.99 | 828,158 | -0.64(-2.73%) |
Jul 09, 2002 | 24.39 | 24.48 | 24.03 | 23.64 | 770,033 | -0.76(-3.10%) |
Jul 08, 2002 | 24.44 | 24.56 | 24.31 | 24.39 | 1,233,780 | -0.04(-0.18%) |
Jul 05, 2002 | 24.45 | 24.90 | 24.38 | 24.44 | 667,277 | -0.06(-0.25%) |
Jul 04, 2002 | 25.01 | 25.03 | 24.33 | 24.50 | 951,788 | +0.00(+0.00%) |
Jul 03, 2002 | 25.01 | 25.03 | 24.33 | 24.50 | 951,788 | -0.48(-1.91%) |
Jul 02, 2002 | 25.60 | 25.64 | 24.92 | 24.98 | 1,758,353 | -0.81(-3.15%) |
Jul 01, 2002 | 25.96 | 26.03 | 25.66 | 25.79 | 833,197 | -0.07(-0.26%) |
Jun 28, 2002 | 25.31 | 26.01 | 25.20 | 25.86 | 1,130,665 | +0.54(+2.13%) |
Jun 27, 2002 | 25.12 | 25.34 | 24.85 | 25.32 | 831,758 | +0.24(+0.95%) |
Jun 26, 2002 | 25.11 | 25.17 | 24.70 | 25.08 | 733,321 | -0.29(-1.16%) |
Jun 25, 2002 | 25.70 | 25.81 | 25.32 | 25.37 | 597,994 | -0.12(-0.46%) |
Jun 21, 2002 | 24.45 | 25.68 | 24.45 | 25.49 | 1,553,742 | +0.04(+0.17%) |
Jun 20, 2002 | 25.12 | 25.53 | 25.06 | 25.45 | 714,426 | +0.28(+1.10%) |
Jun 19, 2002 | 25.41 | 25.53 | 25.14 | 25.17 | 597,634 | -0.29(-1.16%) |
Jun 18, 2002 | 25.32 | 25.56 | 25.19 | 25.46 | 576,400 | +0.06(+0.22%) |
Jun 17, 2002 | 24.68 | 25.41 | 24.58 | 25.41 | 569,201 | +0.97(+3.96%) |
Jun 14, 2002 | 24.11 | 24.77 | 23.72 | 24.44 | 663,498 | -0.33(-1.32%) |
Jun 12, 2002 | 24.78 | 24.90 | 24.50 | 24.77 | 713,526 | +0.04(+0.18%) |
Jun 11, 2002 | 25.13 | 25.26 | 24.61 | 24.72 | 513,235 | -0.42(-1.66%) |
Jun 10, 2002 | 25.13 | 25.31 | 24.92 | 25.14 | 394,284 | +0.12(+0.47%) |
Jun 07, 2002 | 24.84 | 25.12 | 24.73 | 25.02 | 626,247 | +0.09(+0.38%) |
Jun 06, 2002 | 24.89 | 25.13 | 24.84 | 24.93 | 624,448 | -0.09(-0.38%) |
Jun 05, 2002 | 24.78 | 25.06 | 24.62 | 25.02 | 480,303 | -0.19(-0.77%) |
May 31, 2002 | 25.11 | 25.30 | 25.05 | 25.22 | 930,913 | +0.21(+0.84%) |
May 28, 2002 | 25.01 | 25.15 | 24.78 | 25.01 | 634,525 | +0.01(+0.04%) |
May 27, 2002 | 25.01 | 25.13 | 24.87 | 25.00 | 597,634 | +0.00(+0.00%) |
May 24, 2002 | 25.01 | 25.13 | 24.87 | 25.00 | 597,634 | -0.01(-0.04%) |
May 23, 2002 | 24.91 | 25.10 | 24.81 | 25.01 | 449,530 | +0.11(+0.42%) |
May 22, 2002 | 24.62 | 25.01 | 24.53 | 24.90 | 521,153 | +0.27(+1.08%) |
May 21, 2002 | 24.76 | 25.00 | 24.47 | 24.63 | 538,609 | -0.19(-0.76%) |
May 20, 2002 | 25.07 | 25.07 | 24.59 | 24.82 | 440,353 | -0.27(-1.09%) |
May 17, 2002 | 25.12 | 25.18 | 24.87 | 25.09 | 777,771 | +0.05(+0.20%) |
May 16, 2002 | 25.38 | 25.42 | 24.87 | 25.05 | 857,311 | -0.21(-0.84%) |
May 15, 2002 | 25.45 | 25.53 | 25.14 | 25.26 | 1,871,005 | -0.10(-0.39%) |
May 14, 2002 | 25.42 | 25.66 | 25.32 | 25.36 | 1,990,136 | -0.07(-0.26%) |
May 13, 2002 | 25.51 | 25.63 | 25.37 | 25.42 | 863,790 | -0.04(-0.17%) |
May 10, 2002 | 25.90 | 25.96 | 25.40 | 25.47 | 539,688 | -0.42(-1.63%) |
May 09, 2002 | 26.09 | 26.13 | 25.78 | 25.89 | 446,651 | -0.13(-0.49%) |
May 08, 2002 | 25.81 | 26.12 | 25.61 | 26.02 | 797,206 | +0.45(+1.76%) |
May 07, 2002 | 25.99 | 26.14 | 25.56 | 25.57 | 518,094 | -0.39(-1.50%) |
May 06, 2002 | 25.91 | 26.28 | 25.82 | 25.96 | 576,040 | +0.01(+0.02%) |
May 03, 2002 | 26.09 | 26.13 | 25.58 | 25.95 | 619,949 | -0.16(-0.62%) |
May 02, 2002 | 26.07 | 26.17 | 25.73 | 26.11 | 809,983 | -0.03(-0.11%) |