Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.08 | 22.34 | 20.87 | 22.34 | 688,849 | +0.31(+1.42%) |
Jul 30, 2002 | 21.61 | 22.29 | 21.17 | 22.03 | 848,036 | +0.41(+1.89%) |
Jul 29, 2002 | 20.91 | 21.78 | 20.65 | 21.62 | 915,092 | +0.93(+4.50%) |
Jul 26, 2002 | 21.21 | 21.27 | 20.23 | 20.69 | 580,731 | -0.58(-2.74%) |
Jul 25, 2002 | 20.66 | 21.27 | 20.03 | 21.27 | 696,211 | +0.60(+2.90%) |
Jul 24, 2002 | 18.82 | 20.86 | 18.69 | 20.67 | 911,526 | +1.71(+9.03%) |
Jul 23, 2002 | 19.34 | 19.34 | 18.52 | 18.96 | 976,512 | -0.38(-1.98%) |
Jul 22, 2002 | 19.74 | 20.00 | 18.91 | 19.34 | 757,401 | -0.43(-2.20%) |
Jul 19, 2002 | 20.00 | 20.31 | 19.61 | 19.78 | 814,910 | -0.52(-2.57%) |
Jul 17, 2002 | 20.95 | 21.39 | 20.08 | 20.30 | 1,065,882 | +0.22(+1.08%) |
Jul 12, 2002 | 20.87 | 20.95 | 19.91 | 20.08 | 815,370 | -0.43(-2.12%) |
Jul 11, 2002 | 20.01 | 20.52 | 19.69 | 20.52 | 724,965 | +0.30(+1.51%) |
Jul 10, 2002 | 21.39 | 21.43 | 19.29 | 20.21 | 824,342 | -1.13(-5.30%) |
Jul 09, 2002 | 21.87 | 21.87 | 21.34 | 21.34 | 427,871 | -0.57(-2.62%) |
Jul 08, 2002 | 21.69 | 21.92 | 21.69 | 21.92 | 750,960 | +0.17(+0.76%) |
Jul 05, 2002 | 21.69 | 21.90 | 21.49 | 21.75 | 311,816 | +0.40(+1.87%) |
Jul 04, 2002 | 21.87 | 22.87 | 20.95 | 21.35 | 840,215 | +0.00(+0.00%) |
Jul 03, 2002 | 21.87 | 22.87 | 20.95 | 21.35 | 840,215 | -0.57(-2.62%) |
Jul 02, 2002 | 23.21 | 23.21 | 21.81 | 21.93 | 1,173,195 | -1.20(-5.19%) |
Jul 01, 2002 | 23.47 | 23.60 | 22.76 | 23.13 | 581,076 | -0.71(-2.99%) |
Jun 28, 2002 | 22.59 | 23.91 | 22.59 | 23.84 | 1,284,189 | +1.25(+5.54%) |
Jun 27, 2002 | 22.56 | 22.69 | 21.56 | 22.59 | 802,833 | +0.24(+1.09%) |
Jun 26, 2002 | 22.78 | 22.78 | 22.04 | 22.34 | 688,044 | -0.52(-2.28%) |
Jun 25, 2002 | 23.09 | 23.33 | 22.82 | 22.87 | 1,343,998 | +0.48(+2.14%) |
Jun 21, 2002 | 22.13 | 23.07 | 21.88 | 22.39 | 1,114,190 | -0.71(-3.09%) |
Jun 20, 2002 | 22.26 | 23.90 | 22.26 | 23.10 | 1,053,345 | +0.84(+3.79%) |
Jun 19, 2002 | 21.82 | 22.75 | 21.69 | 22.26 | 913,137 | +0.48(+2.20%) |
Jun 18, 2002 | 21.85 | 21.95 | 21.65 | 21.78 | 477,904 | -0.01(-0.04%) |
Jun 17, 2002 | 20.74 | 24.34 | 20.74 | 21.79 | 449,494 | +1.04(+5.03%) |
Jun 14, 2002 | 21.37 | 21.56 | 20.71 | 20.74 | 613,512 | -0.87(-4.02%) |
Jun 12, 2002 | 21.21 | 21.90 | 21.21 | 21.61 | 7,441,740 | +0.40(+1.89%) |
Jun 11, 2002 | 21.68 | 21.95 | 20.96 | 21.21 | 369,786 | -0.64(-2.94%) |
Jun 10, 2002 | 21.17 | 22.20 | 21.14 | 21.86 | 439,143 | +0.56(+2.61%) |
Jun 07, 2002 | 21.39 | 21.71 | 20.87 | 21.30 | 537,599 | -0.09(-0.41%) |
Jun 06, 2002 | 21.61 | 21.61 | 19.95 | 21.39 | 708,057 | -0.18(-0.85%) |
Jun 05, 2002 | 21.48 | 22.08 | 20.98 | 21.57 | 393,595 | -1.03(-4.58%) |
May 31, 2002 | 22.00 | 23.25 | 21.27 | 22.60 | 987,324 | +0.74(+3.38%) |
May 28, 2002 | 22.21 | 22.21 | 21.87 | 21.87 | 318,948 | -0.35(-1.57%) |
May 27, 2002 | 22.47 | 22.52 | 21.95 | 22.21 | 203,583 | +0.00(+0.00%) |
May 24, 2002 | 22.47 | 22.52 | 21.95 | 22.21 | 203,583 | -0.04(-0.20%) |
May 23, 2002 | 22.00 | 22.40 | 21.96 | 22.26 | 542,890 | +0.31(+1.43%) |
May 22, 2002 | 21.56 | 22.04 | 21.47 | 21.94 | 263,508 | +0.45(+2.10%) |
May 21, 2002 | 22.39 | 22.52 | 21.36 | 21.49 | 550,366 | -0.81(-3.63%) |
May 20, 2002 | 22.60 | 22.65 | 22.19 | 22.30 | 279,956 | -0.50(-2.17%) |
May 17, 2002 | 22.52 | 22.81 | 22.52 | 22.80 | 305,835 | +0.23(+1.00%) |
May 16, 2002 | 22.60 | 22.65 | 22.34 | 22.57 | 316,302 | +0.04(+0.19%) |
May 15, 2002 | 22.57 | 22.74 | 22.44 | 22.53 | 325,274 | -0.03(-0.12%) |
May 14, 2002 | 22.60 | 22.60 | 21.92 | 22.55 | 491,131 | +0.12(+0.54%) |
May 13, 2002 | 22.94 | 22.94 | 22.36 | 22.43 | 627,544 | -0.77(-3.33%) |
May 10, 2002 | 23.73 | 23.89 | 23.16 | 23.20 | 489,061 | -0.31(-1.33%) |
May 09, 2002 | 23.02 | 23.78 | 22.90 | 23.52 | 903,360 | +0.65(+2.85%) |
May 08, 2002 | 22.85 | 23.07 | 22.43 | 22.87 | 614,662 | +0.60(+2.69%) |
May 07, 2002 | 22.78 | 23.65 | 22.17 | 22.27 | 593,843 | -0.37(-1.61%) |
May 06, 2002 | 23.60 | 23.83 | 22.52 | 22.63 | 515,745 | -1.32(-5.52%) |
May 03, 2002 | 22.52 | 24.08 | 22.30 | 23.95 | 611,556 | +1.30(+5.76%) |
May 02, 2002 | 21.47 | 22.67 | 21.47 | 22.65 | 1,179,061 | +1.31(+6.15%) |