Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.96 | 23.33 | 22.66 | 23.10 | 241,877 | +0.15(+0.64%) |
Jul 30, 2002 | 22.55 | 23.32 | 22.19 | 22.96 | 302,415 | +0.39(+1.72%) |
Jul 29, 2002 | 21.97 | 22.74 | 21.92 | 22.57 | 330,502 | +0.93(+4.31%) |
Jul 26, 2002 | 20.68 | 21.69 | 20.68 | 21.64 | 724,815 | +0.95(+4.61%) |
Jul 25, 2002 | 20.02 | 21.00 | 19.62 | 20.68 | 315,504 | +0.51(+2.55%) |
Jul 24, 2002 | 17.42 | 20.31 | 17.42 | 20.17 | 804,850 | +0.07(+0.37%) |
Jul 23, 2002 | 20.79 | 20.95 | 19.44 | 20.10 | 546,883 | -0.70(-3.35%) |
Jul 22, 2002 | 21.77 | 22.00 | 19.62 | 20.79 | 518,114 | -0.98(-4.48%) |
Jul 19, 2002 | 21.56 | 21.86 | 21.35 | 21.77 | 653,915 | +0.12(+0.58%) |
Jul 17, 2002 | 21.56 | 22.08 | 21.43 | 21.64 | 279,918 | -0.36(-1.63%) |
Jul 12, 2002 | 21.83 | 22.22 | 21.83 | 22.00 | 190,884 | +0.18(+0.84%) |
Jul 11, 2002 | 22.08 | 22.12 | 21.53 | 21.82 | 314,550 | -0.40(-1.82%) |
Jul 10, 2002 | 22.22 | 22.51 | 22.11 | 22.22 | 334,183 | +0.04(+0.20%) |
Jul 09, 2002 | 22.41 | 22.63 | 22.22 | 22.18 | 170,159 | -0.23(-1.01%) |
Jul 08, 2002 | 22.59 | 22.59 | 22.41 | 22.41 | 167,160 | -0.29(-1.29%) |
Jul 05, 2002 | 22.66 | 22.89 | 22.45 | 22.70 | 92,169 | +0.01(+0.03%) |
Jul 04, 2002 | 22.68 | 22.85 | 22.42 | 22.69 | 234,515 | +0.00(+0.00%) |
Jul 03, 2002 | 22.68 | 22.85 | 22.42 | 22.69 | 234,515 | -0.03(-0.13%) |
Jul 02, 2002 | 23.03 | 23.03 | 22.49 | 22.72 | 295,461 | -0.22(-0.96%) |
Jul 01, 2002 | 23.40 | 23.40 | 22.75 | 22.94 | 166,069 | -0.53(-2.25%) |
Jun 28, 2002 | 22.56 | 23.54 | 22.47 | 23.47 | 529,976 | +0.91(+4.03%) |
Jun 27, 2002 | 22.33 | 22.60 | 22.13 | 22.56 | 495,072 | +0.23(+1.02%) |
Jun 26, 2002 | 22.55 | 22.55 | 22.19 | 22.33 | 502,980 | -0.40(-1.74%) |
Jun 25, 2002 | 22.92 | 22.96 | 22.49 | 22.73 | 189,248 | -0.19(-0.83%) |
Jun 21, 2002 | 22.92 | 22.99 | 22.85 | 22.92 | 174,250 | +0.02(+0.10%) |
Jun 20, 2002 | 22.44 | 22.92 | 22.44 | 22.90 | 242,559 | +0.38(+1.69%) |
Jun 19, 2002 | 22.44 | 22.81 | 22.32 | 22.52 | 233,151 | +0.03(+0.13%) |
Jun 18, 2002 | 22.72 | 22.73 | 22.38 | 22.49 | 174,659 | -0.18(-0.78%) |
Jun 17, 2002 | 22.48 | 22.71 | 22.48 | 22.66 | 144,526 | +0.18(+0.82%) |
Jun 14, 2002 | 22.22 | 22.53 | 22.16 | 22.48 | 152,298 | +0.11(+0.49%) |
Jun 12, 2002 | 22.21 | 22.47 | 22.11 | 22.37 | 155,434 | +0.07(+0.33%) |
Jun 11, 2002 | 22.32 | 22.44 | 22.21 | 22.30 | 128,574 | -0.02(-0.10%) |
Jun 10, 2002 | 22.26 | 22.41 | 22.15 | 22.32 | 164,024 | +0.12(+0.56%) |
Jun 07, 2002 | 22.11 | 22.19 | 22.00 | 22.19 | 134,709 | +0.09(+0.40%) |
Jun 06, 2002 | 22.13 | 22.17 | 22.03 | 22.11 | 181,749 | -0.03(-0.13%) |
Jun 05, 2002 | 22.13 | 22.16 | 21.97 | 22.13 | 247,467 | +0.06(+0.27%) |
May 31, 2002 | 21.93 | 22.08 | 21.82 | 22.08 | 200,564 | +0.33(+1.52%) |
May 28, 2002 | 21.80 | 21.89 | 21.54 | 21.75 | 147,526 | +0.02(+0.10%) |
May 27, 2002 | 21.99 | 22.00 | 21.71 | 21.72 | 99,259 | +0.00(+0.00%) |
May 24, 2002 | 21.99 | 22.00 | 21.71 | 21.72 | 99,259 | -0.26(-1.20%) |
May 23, 2002 | 21.45 | 22.00 | 21.42 | 21.99 | 155,707 | +0.50(+2.32%) |
May 22, 2002 | 21.65 | 21.72 | 21.01 | 21.49 | 185,703 | -0.22(-1.01%) |
May 21, 2002 | 21.86 | 21.99 | 21.51 | 21.71 | 176,295 | -0.20(-0.90%) |
May 20, 2002 | 22.15 | 22.15 | 21.83 | 21.91 | 84,261 | -0.19(-0.86%) |
May 17, 2002 | 22.05 | 22.19 | 21.95 | 22.10 | 71,445 | +0.06(+0.27%) |
May 16, 2002 | 22.04 | 22.21 | 21.71 | 22.04 | 195,247 | -0.15(-0.66%) |
May 15, 2002 | 21.91 | 22.22 | 21.83 | 22.19 | 147,389 | +0.26(+1.20%) |
May 14, 2002 | 21.75 | 22.00 | 21.64 | 21.92 | 254,012 | +0.23(+1.05%) |
May 13, 2002 | 21.64 | 21.73 | 20.89 | 21.69 | 133,346 | -0.32(-1.47%) |
May 10, 2002 | 22.24 | 22.27 | 21.86 | 22.02 | 130,210 | -0.13(-0.60%) |
May 09, 2002 | 22.66 | 22.71 | 22.15 | 22.15 | 208,745 | -0.43(-1.88%) |
May 08, 2002 | 22.72 | 22.72 | 22.40 | 22.57 | 136,345 | -0.07(-0.29%) |
May 07, 2002 | 22.52 | 22.66 | 22.44 | 22.64 | 173,568 | +0.16(+0.72%) |
May 06, 2002 | 22.44 | 22.58 | 22.37 | 22.48 | 238,332 | +0.07(+0.33%) |
May 03, 2002 | 22.37 | 22.44 | 22.22 | 22.41 | 226,470 | -0.04(-0.16%) |
May 02, 2002 | 22.26 | 22.51 | 22.20 | 22.44 | 347,273 | +0.12(+0.53%) |