Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 22.91 | 23.10 | 22.91 | 23.00 | 8,400 | +0.15(+0.66%) |
Jul 29, 2002 | 22.00 | 22.85 | 22.00 | 22.85 | 800 | +1.35(+6.28%) |
Jul 26, 2002 | 21.35 | 21.50 | 21.35 | 21.50 | 1,100 | -0.10(-0.46%) |
Jul 25, 2002 | 22.08 | 22.08 | 21.60 | 21.60 | 200 | -0.05(-0.23%) |
Jul 24, 2002 | 20.20 | 21.65 | 20.10 | 21.65 | 4,800 | +0.53(+2.51%) |
Jul 23, 2002 | 22.35 | 22.35 | 20.90 | 21.12 | 41,200 | -1.13(-5.08%) |
Jul 22, 2002 | 23.50 | 23.50 | 22.25 | 22.25 | 800 | -1.05(-4.51%) |
Jul 19, 2002 | 23.30 | 23.30 | 23.30 | 23.30 | 900 | -1.15(-4.70%) |
Jul 17, 2002 | 24.35 | 24.47 | 24.35 | 24.45 | 1,200 | +0.55(+2.30%) |
Jul 12, 2002 | 23.80 | 23.90 | 23.80 | 23.90 | 140,000 | +0.20(+0.84%) |
Jul 11, 2002 | 23.20 | 23.70 | 22.90 | 23.70 | 12,200 | -0.30(-1.25%) |
Jul 10, 2002 | 24.15 | 24.15 | 24.00 | 24.00 | 400 | -0.50(-2.04%) |
Jul 09, 2002 | 24.69 | 24.69 | 24.50 | 24.50 | 2,000 | -0.15(-0.61%) |
Jul 08, 2002 | 24.57 | 24.65 | 24.57 | 24.65 | 284,800 | +0.10(+0.41%) |
Jul 05, 2002 | 24.32 | 24.55 | 24.32 | 24.55 | 11,600 | +1.00(+4.25%) |
Jul 04, 2002 | 23.35 | 23.55 | 22.94 | 23.55 | 72,600 | +0.00(+0.00%) |
Jul 03, 2002 | 23.35 | 23.55 | 22.94 | 23.55 | 72,600 | -0.95(-3.88%) |
Jul 02, 2002 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | -0.35(-1.41%) |
Jul 01, 2002 | 25.10 | 25.10 | 24.85 | 24.85 | 1,000 | -0.30(-1.19%) |
Jun 28, 2002 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | +0.60(+2.44%) |
Jun 27, 2002 | 24.80 | 24.80 | 24.55 | 24.55 | 3,100 | +0.11(+0.45%) |
Jun 26, 2002 | 24.45 | 24.45 | 24.30 | 24.44 | 1,600 | -0.51(-2.04%) |
Jun 25, 2002 | 25.05 | 25.35 | 24.95 | 24.95 | 2,200 | +0.65(+2.67%) |
Jun 21, 2002 | 23.75 | 24.62 | 23.60 | 24.30 | 47,900 | -2.06(-7.81%) |
Jun 20, 2002 | 27.30 | 27.30 | 26.36 | 26.36 | 3,600 | -1.19(-4.32%) |
Jun 19, 2002 | 28.00 | 28.00 | 27.55 | 27.55 | 700 | -0.75(-2.65%) |
Jun 18, 2002 | 28.35 | 28.35 | 28.18 | 28.30 | 400 | -0.02(-0.07%) |
Jun 17, 2002 | 28.06 | 28.32 | 28.06 | 28.32 | 40,100 | +0.88(+3.21%) |
Jun 14, 2002 | 26.76 | 27.44 | 26.76 | 27.44 | 2,500 | +0.54(+2.01%) |
Jun 12, 2002 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | -0.45(-1.65%) |
Jun 11, 2002 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | +0.00(+0.00%) |
Jun 10, 2002 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 26.50 | 27.35 | 26.50 | 27.35 | 2,300 | -0.30(-1.08%) |
Jun 06, 2002 | 28.05 | 28.05 | 27.65 | 27.65 | 800 | -0.47(-1.67%) |
Jun 05, 2002 | 27.75 | 28.12 | 27.75 | 28.12 | 1,900 | -0.16(-0.57%) |
May 31, 2002 | 28.15 | 28.28 | 28.15 | 28.28 | 900 | -0.27(-0.95%) |
May 28, 2002 | 28.80 | 28.80 | 28.55 | 28.55 | 500 | -0.65(-2.23%) |
May 27, 2002 | 29.20 | 29.20 | 29.20 | 29.20 | 300 | +0.00(+0.00%) |
May 24, 2002 | 29.20 | 29.20 | 29.20 | 29.20 | 300 | -0.29(-0.98%) |
May 23, 2002 | 29.25 | 29.55 | 29.25 | 29.49 | 3,500 | +0.44(+1.51%) |
May 22, 2002 | 29.15 | 29.15 | 28.95 | 29.05 | 3,700 | +0.00(+0.00%) |
May 21, 2002 | 30.20 | 30.20 | 29.05 | 29.05 | 3,300 | -0.95(-3.17%) |
May 20, 2002 | 30.20 | 30.20 | 30.00 | 30.00 | 300 | -0.29(-0.96%) |
May 17, 2002 | 30.74 | 30.74 | 30.29 | 30.29 | 700 | +0.17(+0.56%) |
May 16, 2002 | 30.10 | 30.12 | 30.00 | 30.12 | 2,300 | -0.43(-1.41%) |
May 15, 2002 | 30.33 | 30.58 | 30.33 | 30.55 | 11,000,000 | +0.35(+1.16%) |
May 14, 2002 | 29.68 | 30.20 | 29.63 | 30.20 | 48,900 | +1.20(+4.14%) |
May 13, 2002 | 29.15 | 29.20 | 28.86 | 29.00 | 212,300 | -0.10(-0.34%) |
May 10, 2002 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
May 09, 2002 | 29.38 | 29.38 | 29.10 | 29.10 | 2,000 | -0.28(-0.95%) |
May 08, 2002 | 28.75 | 29.38 | 28.75 | 29.38 | 1,800 | +1.88(+6.84%) |
May 07, 2002 | 28.00 | 28.00 | 27.30 | 27.50 | 2,000 | -0.23(-0.83%) |
May 06, 2002 | 28.75 | 28.75 | 27.62 | 27.73 | 101,600 | -0.76(-2.67%) |
May 03, 2002 | 28.62 | 28.75 | 28.00 | 28.49 | 1,700 | -0.37(-1.28%) |
May 02, 2002 | 28.90 | 28.90 | 28.86 | 28.86 | 300 | -0.08(-0.28%) |