Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.13 | 22.63 | 21.65 | 21.72 | 324,391 | -0.57(-2.56%) |
Jul 30, 2002 | 22.04 | 22.58 | 21.39 | 22.29 | 370,049 | +0.15(+0.67%) |
Jul 29, 2002 | 21.34 | 22.31 | 21.34 | 22.14 | 281,663 | +0.81(+3.80%) |
Jul 26, 2002 | 21.38 | 21.58 | 20.65 | 21.33 | 315,598 | -0.05(-0.24%) |
Jul 25, 2002 | 20.71 | 21.54 | 20.07 | 21.38 | 440,851 | +0.54(+2.58%) |
Jul 24, 2002 | 18.96 | 20.84 | 18.61 | 20.84 | 378,841 | +1.69(+8.80%) |
Jul 23, 2002 | 19.45 | 19.64 | 19.10 | 19.16 | 513,657 | -0.06(-0.34%) |
Jul 22, 2002 | 19.51 | 19.93 | 18.90 | 19.22 | 614,846 | -0.36(-1.82%) |
Jul 19, 2002 | 19.92 | 19.97 | 19.48 | 19.58 | 611,299 | -0.94(-4.58%) |
Jul 17, 2002 | 19.97 | 20.88 | 19.97 | 20.52 | 393,804 | +0.16(+0.80%) |
Jul 12, 2002 | 20.91 | 20.97 | 20.36 | 20.36 | 287,524 | -0.70(-3.32%) |
Jul 11, 2002 | 20.97 | 21.26 | 20.43 | 21.06 | 382,389 | +0.08(+0.40%) |
Jul 10, 2002 | 20.88 | 21.33 | 20.85 | 20.97 | 459,823 | -0.16(-0.77%) |
Jul 09, 2002 | 21.39 | 21.39 | 21.13 | 21.13 | 472,318 | -0.26(-1.21%) |
Jul 08, 2002 | 21.66 | 21.66 | 21.39 | 21.39 | 351,693 | -0.27(-1.23%) |
Jul 05, 2002 | 21.30 | 21.78 | 21.23 | 21.66 | 284,285 | +0.72(+3.44%) |
Jul 04, 2002 | 21.56 | 21.65 | 20.76 | 20.94 | 801,645 | +0.00(+0.00%) |
Jul 03, 2002 | 21.56 | 21.65 | 20.76 | 20.94 | 798,560 | -0.65(-3.03%) |
Jul 02, 2002 | 21.66 | 21.78 | 21.41 | 21.59 | 490,828 | -0.23(-1.04%) |
Jul 01, 2002 | 22.07 | 22.33 | 21.74 | 21.82 | 466,456 | -0.30(-1.38%) |
Jun 28, 2002 | 21.98 | 22.37 | 21.94 | 22.13 | 768,789 | +0.07(+0.32%) |
Jun 27, 2002 | 22.40 | 22.40 | 21.74 | 22.05 | 520,907 | -0.40(-1.79%) |
Jun 26, 2002 | 21.72 | 22.53 | 21.72 | 22.46 | 664,670 | +0.58(+2.64%) |
Jun 25, 2002 | 21.98 | 22.24 | 21.52 | 21.88 | 666,058 | -0.19(-0.88%) |
Jun 21, 2002 | 21.72 | 22.20 | 21.72 | 22.07 | 1,028,858 | +0.10(+0.44%) |
Jun 20, 2002 | 22.30 | 22.50 | 21.89 | 21.98 | 854,245 | -0.39(-1.74%) |
Jun 19, 2002 | 22.43 | 22.52 | 22.30 | 22.37 | 855,787 | -0.23(-1.00%) |
Jun 18, 2002 | 22.46 | 22.82 | 22.17 | 22.59 | 1,704,942 | -0.62(-2.65%) |
Jun 17, 2002 | 23.76 | 23.77 | 23.01 | 23.21 | 1,251,751 | -0.62(-2.59%) |
Jun 14, 2002 | 22.30 | 23.82 | 22.27 | 23.82 | 849,000 | +0.51(+2.17%) |
Jun 12, 2002 | 22.30 | 23.34 | 22.30 | 23.32 | 949,264 | +0.05(+0.19%) |
Jun 11, 2002 | 22.56 | 23.66 | 22.56 | 23.27 | 1,797,802 | +0.98(+4.39%) |
Jun 10, 2002 | 22.17 | 22.87 | 22.14 | 22.29 | 1,203,625 | -0.17(-0.75%) |
Jun 07, 2002 | 22.24 | 22.78 | 22.17 | 22.46 | 1,958,069 | +0.08(+0.38%) |
Jun 06, 2002 | 22.37 | 22.53 | 21.74 | 22.38 | 1,884,028 | +0.03(+0.14%) |
Jun 05, 2002 | 22.72 | 23.27 | 22.30 | 22.35 | 7,697,153 | +0.76(+3.51%) |
May 31, 2002 | 21.13 | 21.91 | 21.13 | 21.59 | 2,516,768 | +0.36(+1.68%) |
May 28, 2002 | 21.26 | 21.35 | 21.15 | 21.23 | 264,387 | -0.03(-0.15%) |
May 27, 2002 | 21.35 | 21.62 | 21.22 | 21.26 | 238,164 | +0.00(+0.00%) |
May 24, 2002 | 21.35 | 21.62 | 21.22 | 21.26 | 236,776 | -0.08(-0.36%) |
May 23, 2002 | 21.39 | 21.52 | 21.31 | 21.34 | 302,950 | +0.09(+0.43%) |
May 22, 2002 | 20.91 | 21.29 | 20.88 | 21.25 | 246,339 | +0.34(+1.64%) |
May 21, 2002 | 21.33 | 21.33 | 20.64 | 20.91 | 439,308 | -0.56(-2.63%) |
May 20, 2002 | 22.06 | 22.22 | 21.39 | 21.47 | 356,783 | -0.59(-2.67%) |
May 17, 2002 | 21.99 | 22.11 | 21.98 | 22.06 | 70,647 | +0.05(+0.24%) |
May 16, 2002 | 22.04 | 22.31 | 21.98 | 22.01 | 54,296 | -0.09(-0.41%) |
May 15, 2002 | 22.44 | 22.50 | 22.05 | 22.10 | 103,811 | -0.34(-1.53%) |
May 14, 2002 | 22.20 | 22.52 | 22.07 | 22.44 | 81,444 | +0.24(+1.08%) |
May 13, 2002 | 21.98 | 22.20 | 21.91 | 22.20 | 71,572 | +0.16(+0.71%) |
May 10, 2002 | 22.24 | 22.24 | 21.98 | 22.05 | 67,099 | -0.14(-0.61%) |
May 09, 2002 | 22.29 | 22.51 | 22.14 | 22.18 | 80,056 | -0.10(-0.47%) |
May 08, 2002 | 22.37 | 22.58 | 22.13 | 22.29 | 71,418 | +0.01(+0.03%) |
May 07, 2002 | 22.53 | 22.55 | 22.27 | 22.28 | 54,759 | -0.10(-0.46%) |
May 06, 2002 | 22.69 | 22.81 | 22.37 | 22.39 | 143,299 | -0.27(-1.17%) |
May 03, 2002 | 22.50 | 22.69 | 22.44 | 22.65 | 100,880 | +0.25(+1.13%) |
May 02, 2002 | 22.27 | 22.75 | 22.24 | 22.40 | 310,354 | +0.08(+0.38%) |