Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.58 | 19.58 | 19.14 | 19.35 | 318,013 | -0.23(-1.19%) |
Jul 30, 2002 | 19.33 | 19.77 | 18.84 | 19.58 | 340,180 | +0.41(+2.13%) |
Jul 29, 2002 | 18.54 | 19.32 | 18.54 | 19.18 | 364,015 | +0.75(+4.07%) |
Jul 26, 2002 | 18.00 | 18.53 | 17.88 | 18.43 | 636,526 | +0.49(+2.71%) |
Jul 25, 2002 | 17.54 | 18.11 | 17.19 | 17.94 | 571,690 | +0.40(+2.29%) |
Jul 24, 2002 | 17.55 | 17.85 | 16.77 | 17.54 | 1,076,045 | -0.60(-3.31%) |
Jul 23, 2002 | 18.87 | 18.92 | 18.12 | 18.14 | 282,345 | -0.70(-3.70%) |
Jul 22, 2002 | 19.20 | 19.56 | 18.49 | 18.83 | 321,013 | -0.31(-1.60%) |
Jul 19, 2002 | 19.35 | 19.38 | 19.14 | 19.14 | 794,033 | -0.45(-2.30%) |
Jul 17, 2002 | 19.80 | 20.04 | 19.32 | 19.59 | 838,868 | +0.23(+1.21%) |
Jul 12, 2002 | 19.50 | 19.75 | 19.26 | 19.36 | 244,010 | -0.29(-1.50%) |
Jul 11, 2002 | 19.79 | 19.80 | 19.13 | 19.65 | 606,025 | -0.12(-0.61%) |
Jul 10, 2002 | 20.25 | 20.40 | 19.76 | 19.77 | 237,176 | -0.44(-2.17%) |
Jul 09, 2002 | 20.27 | 20.27 | 20.21 | 20.21 | 209,675 | -0.06(-0.30%) |
Jul 08, 2002 | 20.72 | 20.72 | 20.27 | 20.27 | 241,676 | -0.46(-2.20%) |
Jul 05, 2002 | 20.82 | 20.88 | 20.56 | 20.72 | 111,171 | -0.04(-0.17%) |
Jul 04, 2002 | 21.00 | 21.00 | 20.63 | 20.76 | 359,515 | +0.00(+0.00%) |
Jul 03, 2002 | 21.00 | 21.00 | 20.63 | 20.76 | 352,848 | -0.30(-1.42%) |
Jul 02, 2002 | 21.18 | 21.25 | 20.82 | 21.06 | 221,342 | -0.18(-0.85%) |
Jul 01, 2002 | 21.36 | 21.36 | 20.70 | 21.24 | 270,511 | -0.15(-0.70%) |
Jun 28, 2002 | 20.94 | 21.39 | 20.94 | 21.39 | 388,516 | +0.34(+1.60%) |
Jun 27, 2002 | 21.03 | 21.13 | 20.84 | 21.05 | 551,856 | -0.07(-0.31%) |
Jun 26, 2002 | 21.48 | 21.48 | 21.09 | 21.12 | 1,410,725 | -0.78(-3.56%) |
Jun 25, 2002 | 21.69 | 22.02 | 21.68 | 21.90 | 1,456,394 | +0.21(+0.97%) |
Jun 21, 2002 | 21.62 | 21.80 | 21.51 | 21.69 | 237,176 | +0.21(+0.98%) |
Jun 20, 2002 | 21.51 | 21.78 | 21.45 | 21.48 | 141,005 | +0.02(+0.11%) |
Jun 19, 2002 | 21.57 | 21.74 | 21.38 | 21.46 | 136,339 | -0.05(-0.25%) |
Jun 18, 2002 | 21.54 | 21.57 | 21.38 | 21.51 | 99,004 | +0.01(+0.03%) |
Jun 17, 2002 | 21.30 | 21.51 | 21.30 | 21.50 | 168,507 | +0.18(+0.84%) |
Jun 14, 2002 | 21.36 | 21.47 | 21.31 | 21.32 | 148,172 | -0.14(-0.67%) |
Jun 12, 2002 | 21.58 | 21.66 | 21.29 | 21.47 | 183,341 | -0.05(-0.25%) |
Jun 11, 2002 | 21.69 | 21.81 | 21.49 | 21.52 | 383,682 | -0.14(-0.66%) |
Jun 10, 2002 | 21.60 | 21.76 | 21.58 | 21.67 | 74,336 | +0.12(+0.56%) |
Jun 07, 2002 | 21.67 | 21.69 | 21.42 | 21.55 | 187,007 | -0.12(-0.55%) |
Jun 06, 2002 | 21.72 | 21.72 | 21.60 | 21.67 | 165,840 | -0.05(-0.25%) |
Jun 05, 2002 | 21.57 | 21.72 | 21.57 | 21.72 | 350,014 | +0.24(+1.12%) |
May 31, 2002 | 21.78 | 21.78 | 21.48 | 21.48 | 98,670 | +0.17(+0.79%) |
May 28, 2002 | 21.18 | 21.33 | 20.94 | 21.31 | 95,837 | +0.16(+0.77%) |
May 27, 2002 | 21.33 | 21.59 | 21.13 | 21.15 | 99,170 | +0.00(+0.00%) |
May 24, 2002 | 21.33 | 21.59 | 21.13 | 21.15 | 99,170 | -0.12(-0.56%) |
May 23, 2002 | 20.73 | 21.39 | 20.67 | 21.27 | 185,007 | +0.48(+2.31%) |
May 22, 2002 | 20.82 | 20.97 | 20.79 | 20.79 | 92,670 | -0.12(-0.57%) |
May 21, 2002 | 21.12 | 21.12 | 20.87 | 20.91 | 105,337 | -0.20(-0.94%) |
May 20, 2002 | 21.00 | 21.12 | 20.86 | 21.11 | 80,670 | +0.11(+0.51%) |
May 17, 2002 | 20.80 | 21.09 | 20.80 | 21.00 | 76,669 | +0.20(+0.95%) |
May 16, 2002 | 21.21 | 21.21 | 20.80 | 20.80 | 120,338 | -0.41(-1.92%) |
May 15, 2002 | 20.99 | 21.21 | 20.97 | 21.21 | 100,004 | +0.22(+1.03%) |
May 14, 2002 | 20.84 | 21.00 | 20.81 | 20.99 | 81,336 | +0.15(+0.72%) |
May 13, 2002 | 20.76 | 21.06 | 20.73 | 20.84 | 128,838 | +0.08(+0.40%) |
May 10, 2002 | 21.00 | 21.01 | 20.70 | 20.76 | 179,507 | -0.12(-0.57%) |
May 09, 2002 | 21.31 | 21.33 | 20.88 | 20.88 | 164,340 | -0.43(-2.03%) |
May 08, 2002 | 21.55 | 21.58 | 21.09 | 21.31 | 104,337 | -0.08(-0.39%) |
May 07, 2002 | 21.46 | 21.51 | 21.24 | 21.40 | 250,010 | +0.08(+0.39%) |
May 06, 2002 | 21.54 | 21.72 | 21.31 | 21.31 | 158,339 | -0.23(-1.06%) |
May 03, 2002 | 21.64 | 21.69 | 21.51 | 21.54 | 213,842 | -0.10(-0.44%) |
May 02, 2002 | 21.53 | 21.78 | 21.40 | 21.64 | 187,341 | +0.11(+0.50%) |