Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.25 | 19.46 | 18.96 | 19.23 | 2,484,274 | -0.35(-1.76%) |
Jul 30, 2002 | 19.88 | 19.91 | 19.34 | 19.58 | 1,900,369 | -0.31(-1.55%) |
Jul 29, 2002 | 19.64 | 20.18 | 19.50 | 19.88 | 1,702,526 | +0.47(+2.42%) |
Jul 26, 2002 | 19.54 | 19.56 | 19.29 | 19.41 | 1,115,494 | -0.11(-0.55%) |
Jul 25, 2002 | 19.35 | 19.90 | 19.14 | 19.52 | 1,911,193 | +0.19(+0.97%) |
Jul 24, 2002 | 18.47 | 19.52 | 18.40 | 19.34 | 1,857,794 | +0.71(+3.84%) |
Jul 23, 2002 | 18.78 | 19.21 | 18.55 | 18.62 | 2,138,020 | -0.06(-0.31%) |
Jul 22, 2002 | 18.34 | 19.14 | 18.34 | 18.68 | 2,467,317 | +0.50(+2.77%) |
Jul 19, 2002 | 18.62 | 18.80 | 18.08 | 18.18 | 1,873,068 | -0.76(-4.02%) |
Jul 17, 2002 | 19.54 | 19.58 | 18.90 | 18.94 | 1,634,695 | -0.98(-4.91%) |
Jul 12, 2002 | 20.47 | 20.47 | 19.56 | 19.91 | 2,422,576 | -0.52(-2.54%) |
Jul 11, 2002 | 20.50 | 20.58 | 20.29 | 20.43 | 2,268,392 | -0.16(-0.79%) |
Jul 10, 2002 | 20.93 | 20.94 | 20.55 | 20.60 | 1,254,765 | -0.26(-1.26%) |
Jul 09, 2002 | 21.31 | 21.48 | 20.79 | 20.86 | 900,212 | -0.37(-1.74%) |
Jul 08, 2002 | 21.37 | 21.55 | 21.10 | 21.23 | 1,000,276 | -0.25(-1.14%) |
Jul 05, 2002 | 20.81 | 21.47 | 20.51 | 21.47 | 657,750 | +0.58(+2.77%) |
Jul 04, 2002 | 21.08 | 21.32 | 20.51 | 20.89 | 1,557,121 | +0.00(+0.00%) |
Jul 03, 2002 | 21.08 | 21.32 | 20.51 | 20.89 | 1,557,121 | -0.10(-0.46%) |
Jul 02, 2002 | 21.58 | 21.58 | 20.93 | 20.99 | 1,591,398 | -0.67(-3.07%) |
Jul 01, 2002 | 21.62 | 21.98 | 21.55 | 21.66 | 2,115,289 | -0.06(-0.29%) |
Jun 28, 2002 | 21.64 | 21.78 | 21.29 | 21.72 | 1,920,814 | +0.15(+0.67%) |
Jun 27, 2002 | 21.45 | 21.62 | 20.92 | 21.57 | 2,252,276 | +0.26(+1.23%) |
Jun 26, 2002 | 19.56 | 21.37 | 19.56 | 21.31 | 5,968,706 | +1.32(+6.59%) |
Jun 25, 2002 | 20.94 | 20.95 | 19.91 | 19.99 | 3,748,181 | -1.47(-6.84%) |
Jun 21, 2002 | 21.62 | 21.72 | 21.34 | 21.46 | 2,335,742 | -0.28(-1.30%) |
Jun 20, 2002 | 22.09 | 22.10 | 21.70 | 21.74 | 2,293,528 | -0.32(-1.47%) |
Jun 19, 2002 | 22.12 | 22.24 | 21.91 | 22.07 | 1,580,093 | -0.05(-0.23%) |
Jun 18, 2002 | 22.68 | 22.69 | 22.02 | 22.12 | 1,848,533 | -0.56(-2.47%) |
Jun 17, 2002 | 22.45 | 22.68 | 22.43 | 22.68 | 1,617,496 | +0.15(+0.68%) |
Jun 14, 2002 | 22.51 | 22.52 | 22.10 | 22.52 | 3,361,275 | -0.40(-1.76%) |
Jun 12, 2002 | 22.76 | 23.20 | 22.76 | 22.93 | 3,376,670 | +0.27(+1.19%) |
Jun 11, 2002 | 22.98 | 23.03 | 22.64 | 22.66 | 1,571,914 | -0.32(-1.41%) |
Jun 10, 2002 | 22.70 | 23.11 | 22.48 | 22.98 | 2,168,809 | +0.37(+1.64%) |
Jun 07, 2002 | 22.60 | 22.71 | 22.35 | 22.61 | 1,454,652 | +0.01(+0.05%) |
Jun 06, 2002 | 22.93 | 23.06 | 22.57 | 22.60 | 2,295,091 | -0.12(-0.51%) |
Jun 05, 2002 | 21.81 | 22.99 | 21.77 | 22.72 | 3,511,972 | +0.70(+3.19%) |
May 31, 2002 | 21.99 | 22.17 | 21.97 | 22.01 | 1,680,878 | +0.08(+0.38%) |
May 28, 2002 | 22.44 | 22.45 | 21.90 | 21.93 | 1,687,613 | -0.51(-2.28%) |
May 27, 2002 | 22.47 | 22.67 | 22.28 | 22.44 | 1,839,272 | +0.00(+0.00%) |
May 24, 2002 | 22.47 | 22.67 | 22.28 | 22.44 | 1,799,824 | -0.02(-0.11%) |
May 23, 2002 | 22.47 | 22.53 | 22.35 | 22.47 | 1,832,778 | -0.08(-0.37%) |
May 22, 2002 | 22.60 | 22.65 | 22.48 | 22.55 | 1,462,349 | -0.13(-0.57%) |
May 21, 2002 | 22.93 | 22.95 | 22.64 | 22.68 | 954,935 | -0.27(-1.18%) |
May 20, 2002 | 23.16 | 23.16 | 22.93 | 22.95 | 228,510 | -0.28(-1.22%) |
May 17, 2002 | 23.16 | 23.23 | 22.97 | 23.23 | 1,133,895 | +0.10(+0.43%) |
May 16, 2002 | 23.26 | 23.26 | 23.02 | 23.13 | 1,581,536 | -0.15(-0.63%) |
May 15, 2002 | 23.32 | 23.41 | 23.18 | 23.28 | 1,056,682 | -0.17(-0.74%) |
May 14, 2002 | 23.55 | 23.56 | 23.29 | 23.45 | 1,025,533 | -0.10(-0.44%) |
May 13, 2002 | 23.65 | 23.65 | 23.43 | 23.56 | 408,914 | +0.01(+0.04%) |
May 10, 2002 | 23.18 | 23.74 | 23.14 | 23.55 | 1,509,856 | +0.35(+1.51%) |
May 09, 2002 | 23.28 | 23.50 | 23.14 | 23.20 | 2,064,416 | -0.02(-0.07%) |
May 08, 2002 | 23.59 | 23.59 | 23.09 | 23.21 | 2,242,053 | -0.28(-1.20%) |
May 07, 2002 | 23.33 | 23.68 | 23.28 | 23.50 | 1,538,480 | +0.07(+0.28%) |
May 06, 2002 | 23.43 | 23.57 | 23.40 | 23.43 | 858,840 | +0.00(+0.00%) |
May 03, 2002 | 23.58 | 23.69 | 23.33 | 23.43 | 995,946 | -0.09(-0.37%) |
May 02, 2002 | 23.11 | 23.57 | 23.11 | 23.52 | 1,209,063 | +0.21(+0.91%) |