Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.93 | 22.25 | 21.64 | 21.91 | 289,800 | -0.03(-0.14%) |
Jul 30, 2002 | 21.93 | 21.95 | 21.36 | 21.93 | 621,000 | -0.05(-0.20%) |
Jul 29, 2002 | 21.38 | 22.02 | 21.29 | 21.98 | 444,000 | +0.98(+4.67%) |
Jul 26, 2002 | 21.12 | 21.14 | 20.87 | 21.00 | 496,000 | -0.07(-0.31%) |
Jul 25, 2002 | 20.25 | 21.10 | 19.88 | 21.07 | 373,500 | +1.06(+5.30%) |
Jul 24, 2002 | 19.00 | 20.12 | 18.40 | 20.00 | 612,200 | +0.67(+3.47%) |
Jul 23, 2002 | 19.95 | 20.32 | 19.07 | 19.34 | 409,900 | -0.79(-3.95%) |
Jul 22, 2002 | 20.80 | 20.85 | 19.75 | 20.13 | 557,700 | -0.87(-4.14%) |
Jul 19, 2002 | 20.25 | 21.00 | 19.99 | 21.00 | 730,900 | +0.91(+4.56%) |
Jul 17, 2002 | 19.80 | 20.13 | 19.80 | 20.09 | 423,000 | +0.33(+1.67%) |
Jul 12, 2002 | 19.80 | 20.00 | 19.57 | 19.75 | 100,000 | +0.00(+0.03%) |
Jul 11, 2002 | 20.48 | 20.48 | 19.02 | 19.75 | 730,800 | -0.73(-3.54%) |
Jul 10, 2002 | 20.57 | 20.73 | 20.43 | 20.48 | 306,400 | -0.10(-0.49%) |
Jul 09, 2002 | 20.56 | 20.70 | 20.55 | 20.57 | 187,500 | +0.02(+0.07%) |
Jul 08, 2002 | 20.57 | 20.57 | 20.56 | 20.56 | 155,300 | +0.06(+0.29%) |
Jul 05, 2002 | 20.43 | 20.85 | 20.36 | 20.50 | 96,800 | +0.07(+0.37%) |
Jul 04, 2002 | 20.90 | 21.02 | 20.20 | 20.43 | 406,200 | +0.00(+0.00%) |
Jul 03, 2002 | 20.90 | 21.02 | 20.20 | 20.43 | 406,200 | -0.47(-2.27%) |
Jul 02, 2002 | 21.26 | 21.35 | 20.70 | 20.90 | 298,700 | -0.36(-1.67%) |
Jul 01, 2002 | 21.43 | 21.45 | 21.24 | 21.25 | 170,200 | -0.20(-0.91%) |
Jun 28, 2002 | 21.45 | 21.48 | 21.23 | 21.45 | 276,200 | +0.00(+0.00%) |
Jun 27, 2002 | 21.38 | 21.55 | 21.32 | 21.45 | 154,700 | +0.04(+0.21%) |
Jun 26, 2002 | 21.68 | 21.68 | 21.30 | 21.41 | 145,800 | -0.29(-1.36%) |
Jun 25, 2002 | 21.60 | 21.82 | 21.43 | 21.70 | 133,200 | -0.06(-0.28%) |
Jun 21, 2002 | 21.85 | 21.93 | 21.61 | 21.76 | 190,000 | -0.09(-0.41%) |
Jun 20, 2002 | 21.59 | 21.88 | 21.52 | 21.85 | 181,300 | +0.28(+1.30%) |
Jun 19, 2002 | 21.62 | 21.67 | 21.50 | 21.57 | 120,100 | -0.00(-0.02%) |
Jun 18, 2002 | 21.70 | 21.75 | 21.52 | 21.57 | 121,500 | -0.12(-0.58%) |
Jun 17, 2002 | 21.57 | 21.70 | 21.55 | 21.70 | 128,400 | +0.13(+0.60%) |
Jun 14, 2002 | 21.57 | 21.68 | 21.48 | 21.57 | 171,800 | +0.07(+0.33%) |
Jun 12, 2002 | 21.50 | 21.68 | 21.41 | 21.50 | 137,500 | +0.00(+0.00%) |
Jun 11, 2002 | 21.40 | 21.59 | 21.18 | 21.50 | 181,800 | +0.10(+0.47%) |
Jun 10, 2002 | 21.48 | 21.60 | 21.38 | 21.40 | 109,900 | +0.07(+0.35%) |
Jun 07, 2002 | 21.33 | 21.39 | 21.13 | 21.32 | 127,900 | -0.00(-0.02%) |
Jun 06, 2002 | 21.29 | 21.39 | 21.25 | 21.33 | 83,300 | +0.12(+0.59%) |
Jun 05, 2002 | 21.18 | 21.43 | 21.12 | 21.20 | 108,400 | +0.32(+1.53%) |
May 31, 2002 | 20.88 | 21.02 | 20.85 | 20.89 | 124,700 | +0.33(+1.58%) |
May 28, 2002 | 20.52 | 20.57 | 20.38 | 20.56 | 83,000 | +0.00(+0.00%) |
May 27, 2002 | 20.38 | 20.68 | 20.30 | 20.56 | 174,500 | +0.00(+0.00%) |
May 24, 2002 | 20.38 | 20.68 | 20.30 | 20.56 | 174,500 | +0.15(+0.73%) |
May 23, 2002 | 20.27 | 20.49 | 20.23 | 20.41 | 138,600 | +0.14(+0.72%) |
May 22, 2002 | 20.25 | 20.35 | 20.23 | 20.27 | 146,700 | +0.02(+0.07%) |
May 21, 2002 | 20.30 | 20.41 | 20.18 | 20.25 | 207,200 | +0.07(+0.37%) |
May 20, 2002 | 20.41 | 20.41 | 20.05 | 20.18 | 177,300 | -0.23(-1.15%) |
May 17, 2002 | 20.25 | 20.41 | 20.23 | 20.41 | 151,700 | +0.16(+0.79%) |
May 16, 2002 | 20.50 | 20.50 | 20.23 | 20.25 | 148,400 | -0.25(-1.24%) |
May 15, 2002 | 20.27 | 20.51 | 20.25 | 20.50 | 203,400 | +0.29(+1.41%) |
May 14, 2002 | 20.15 | 20.23 | 20.10 | 20.22 | 97,000 | +0.12(+0.60%) |
May 13, 2002 | 20.11 | 20.20 | 20.05 | 20.10 | 120,700 | -0.00(-0.02%) |
May 10, 2002 | 20.20 | 20.23 | 20.08 | 20.11 | 109,700 | -0.04(-0.22%) |
May 09, 2002 | 20.14 | 20.32 | 20.12 | 20.15 | 116,000 | +0.01(+0.05%) |
May 08, 2002 | 20.27 | 20.27 | 20.00 | 20.14 | 154,300 | -0.12(-0.59%) |
May 07, 2002 | 20.30 | 20.43 | 20.25 | 20.26 | 136,000 | -0.04(-0.20%) |
May 06, 2002 | 20.50 | 20.51 | 20.30 | 20.30 | 117,000 | -0.11(-0.54%) |
May 03, 2002 | 20.38 | 20.50 | 20.19 | 20.41 | 172,200 | +0.16(+0.79%) |
May 02, 2002 | 20.30 | 20.38 | 20.14 | 20.25 | 319,700 | -0.20(-0.98%) |