Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.98 | 20.74 | 19.81 | 20.38 | 64,722 | -0.11(-0.53%) |
Jul 30, 2002 | 19.98 | 20.57 | 19.95 | 20.49 | 46,252 | -0.32(-1.55%) |
Jul 29, 2002 | 19.66 | 20.81 | 19.66 | 20.81 | 95,143 | +2.00(+10.62%) |
Jul 26, 2002 | 19.43 | 19.46 | 18.30 | 18.81 | 178,026 | -1.40(-6.95%) |
Jul 25, 2002 | 19.49 | 20.87 | 19.30 | 20.22 | 175,697 | -2.17(-9.70%) |
Jul 24, 2002 | 20.28 | 22.43 | 20.15 | 22.39 | 147,604 | +0.87(+4.04%) |
Jul 23, 2002 | 21.15 | 21.74 | 21.13 | 21.52 | 163,125 | -1.39(-6.05%) |
Jul 22, 2002 | 23.23 | 23.77 | 22.49 | 22.90 | 181,285 | -0.55(-2.34%) |
Jul 19, 2002 | 24.24 | 24.50 | 23.45 | 23.45 | 48,115 | -0.97(-3.96%) |
Jul 17, 2002 | 24.04 | 24.61 | 24.04 | 24.42 | 61,308 | +0.06(+0.26%) |
Jul 12, 2002 | 24.62 | 24.62 | 23.95 | 24.35 | 135,964 | -0.26(-1.05%) |
Jul 11, 2002 | 24.27 | 24.61 | 24.12 | 24.61 | 66,429 | -0.28(-1.14%) |
Jul 10, 2002 | 25.33 | 25.51 | 24.87 | 24.90 | 83,347 | -0.01(-0.03%) |
Jul 09, 2002 | 24.63 | 25.20 | 24.29 | 24.90 | 101,197 | -0.62(-2.45%) |
Jul 08, 2002 | 25.07 | 25.53 | 25.07 | 25.53 | 155,365 | +0.49(+1.96%) |
Jul 05, 2002 | 24.10 | 25.26 | 24.10 | 25.04 | 79,622 | +1.52(+6.47%) |
Jul 04, 2002 | 23.53 | 23.70 | 23.36 | 23.52 | 51,840 | +0.00(+0.00%) |
Jul 03, 2002 | 23.53 | 23.70 | 23.36 | 23.52 | 51,840 | -0.55(-2.28%) |
Jul 02, 2002 | 24.39 | 24.60 | 24.06 | 24.06 | 47,959 | -0.97(-3.86%) |
Jul 01, 2002 | 24.56 | 25.22 | 24.55 | 25.03 | 83,968 | +0.47(+1.92%) |
Jun 28, 2002 | 24.55 | 24.92 | 24.44 | 24.56 | 40,820 | -0.08(-0.34%) |
Jun 27, 2002 | 24.06 | 24.64 | 23.77 | 24.64 | 52,616 | +0.84(+3.52%) |
Jun 26, 2002 | 23.34 | 23.81 | 23.32 | 23.81 | 145,431 | +0.23(+0.96%) |
Jun 25, 2002 | 23.99 | 24.14 | 23.58 | 23.58 | 75,587 | -0.34(-1.40%) |
Jun 21, 2002 | 24.10 | 24.13 | 23.91 | 23.92 | 104,146 | +0.11(+0.46%) |
Jun 20, 2002 | 24.19 | 24.43 | 23.81 | 23.81 | 42,372 | -0.73(-2.97%) |
Jun 19, 2002 | 24.73 | 25.00 | 24.42 | 24.53 | 127,427 | -0.20(-0.81%) |
Jun 18, 2002 | 24.79 | 24.97 | 24.55 | 24.73 | 114,079 | -0.47(-1.87%) |
Jun 17, 2002 | 24.91 | 25.30 | 24.91 | 25.20 | 33,680 | +0.43(+1.74%) |
Jun 14, 2002 | 24.84 | 24.94 | 24.39 | 24.77 | 213,258 | -1.26(-4.83%) |
Jun 12, 2002 | 26.20 | 26.41 | 25.84 | 26.03 | 109,112 | -0.07(-0.27%) |
Jun 11, 2002 | 26.07 | 26.41 | 26.04 | 26.10 | 70,155 | +0.62(+2.43%) |
Jun 10, 2002 | 25.23 | 25.58 | 25.21 | 25.48 | 17,849 | +0.40(+1.59%) |
Jun 07, 2002 | 24.81 | 25.22 | 24.58 | 25.08 | 27,316 | -0.17(-0.69%) |
Jun 06, 2002 | 26.00 | 26.01 | 25.06 | 25.26 | 48,425 | -0.07(-0.28%) |
Jun 05, 2002 | 25.42 | 25.51 | 25.26 | 25.33 | 47,339 | -0.95(-3.63%) |
May 31, 2002 | 26.67 | 26.67 | 26.28 | 26.28 | 49,667 | -0.72(-2.65%) |
May 28, 2002 | 26.63 | 27.00 | 26.63 | 27.00 | 17,849 | -0.03(-0.12%) |
May 27, 2002 | 26.73 | 27.09 | 26.71 | 27.03 | 15,521 | +0.00(+0.00%) |
May 24, 2002 | 26.73 | 27.09 | 26.71 | 27.03 | 10,709 | +0.08(+0.31%) |
May 23, 2002 | 26.74 | 27.03 | 26.71 | 26.94 | 54,478 | +0.39(+1.46%) |
May 22, 2002 | 25.94 | 26.64 | 25.94 | 26.56 | 327,338 | +0.62(+2.41%) |
May 21, 2002 | 26.22 | 26.29 | 25.93 | 25.93 | 63,636 | +0.35(+1.39%) |
May 20, 2002 | 25.29 | 25.86 | 25.13 | 25.58 | 32,749 | +0.09(+0.35%) |
May 17, 2002 | 26.09 | 26.09 | 25.47 | 25.49 | 170,110 | -0.86(-3.28%) |
May 16, 2002 | 25.55 | 26.74 | 25.51 | 26.35 | 103,835 | +2.76(+11.69%) |
May 15, 2002 | 23.97 | 24.32 | 23.19 | 23.59 | 149,467 | -0.31(-1.29%) |
May 14, 2002 | 23.97 | 24.11 | 23.48 | 23.90 | 72,327 | +0.13(+0.54%) |
May 13, 2002 | 23.54 | 23.84 | 23.52 | 23.77 | 42,527 | -0.32(-1.34%) |
May 10, 2002 | 24.18 | 24.39 | 23.79 | 24.10 | 51,529 | -0.08(-0.35%) |
May 09, 2002 | 24.55 | 24.61 | 24.06 | 24.18 | 56,962 | +0.12(+0.51%) |
May 08, 2002 | 24.16 | 24.17 | 23.99 | 24.06 | 33,525 | +0.83(+3.58%) |
May 07, 2002 | 23.08 | 23.31 | 23.01 | 23.23 | 32,128 | -0.10(-0.41%) |
May 06, 2002 | 23.45 | 23.66 | 23.29 | 23.32 | 44,855 | -0.01(-0.06%) |
May 03, 2002 | 23.72 | 23.72 | 23.23 | 23.34 | 30,110 | +0.08(+0.33%) |
May 02, 2002 | 22.87 | 23.76 | 22.87 | 23.26 | 110,044 | -0.48(-2.04%) |