Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.69 | 20.46 | 19.45 | 20.37 | 69,909 | +0.49(+2.48%) |
Jul 30, 2002 | 19.60 | 20.09 | 19.03 | 19.87 | 121,239 | +0.28(+1.43%) |
Jul 29, 2002 | 19.51 | 19.60 | 19.15 | 19.59 | 103,631 | +0.30(+1.55%) |
Jul 26, 2002 | 18.70 | 19.54 | 18.70 | 19.29 | 83,921 | +0.30(+1.57%) |
Jul 25, 2002 | 18.51 | 19.13 | 18.50 | 19.00 | 68,504 | +0.48(+2.60%) |
Jul 24, 2002 | 18.31 | 19.01 | 17.40 | 18.51 | 147,209 | -0.13(-0.70%) |
Jul 23, 2002 | 19.68 | 19.68 | 17.92 | 18.64 | 187,091 | -1.19(-5.99%) |
Jul 22, 2002 | 20.26 | 20.26 | 19.70 | 19.83 | 61,770 | -0.82(-3.96%) |
Jul 19, 2002 | 19.85 | 20.65 | 19.66 | 20.65 | 55,126 | +0.51(+2.55%) |
Jul 17, 2002 | 20.13 | 20.53 | 19.98 | 20.14 | 141,511 | -1.02(-4.82%) |
Jul 12, 2002 | 21.71 | 21.71 | 21.12 | 21.16 | 60,823 | -0.55(-2.51%) |
Jul 11, 2002 | 21.76 | 21.76 | 21.50 | 21.70 | 80,687 | +0.14(+0.63%) |
Jul 10, 2002 | 21.50 | 21.79 | 21.47 | 21.57 | 43,269 | +0.29(+1.37%) |
Jul 09, 2002 | 21.76 | 21.92 | 21.27 | 21.27 | 58,514 | -0.42(-1.92%) |
Jul 08, 2002 | 21.75 | 21.75 | 21.69 | 21.69 | 96,548 | -0.06(-0.27%) |
Jul 05, 2002 | 21.33 | 21.75 | 21.33 | 21.75 | 3,541 | +0.42(+1.98%) |
Jul 04, 2002 | 21.28 | 21.48 | 21.27 | 21.33 | 57,282 | +0.00(+0.00%) |
Jul 03, 2002 | 21.28 | 21.48 | 21.27 | 21.33 | 57,282 | -0.21(-0.96%) |
Jul 02, 2002 | 21.59 | 21.77 | 21.33 | 21.53 | 99,320 | -0.28(-1.28%) |
Jul 01, 2002 | 21.72 | 21.96 | 21.57 | 21.81 | 165,379 | +0.08(+0.39%) |
Jun 28, 2002 | 21.20 | 22.02 | 21.20 | 21.73 | 451,021 | +0.14(+0.63%) |
Jun 27, 2002 | 20.98 | 21.59 | 20.94 | 21.59 | 136,738 | +0.42(+1.96%) |
Jun 26, 2002 | 21.47 | 21.59 | 20.78 | 21.18 | 252,380 | -0.47(-2.16%) |
Jun 25, 2002 | 21.63 | 22.03 | 21.61 | 21.64 | 132,272 | -0.12(-0.54%) |
Jun 21, 2002 | 21.77 | 22.08 | 21.76 | 21.76 | 104,093 | -0.45(-2.05%) |
Jun 20, 2002 | 21.89 | 22.34 | 21.75 | 22.22 | 127,191 | +0.45(+2.09%) |
Jun 19, 2002 | 21.60 | 21.91 | 21.59 | 21.76 | 64,519 | +0.01(+0.06%) |
Jun 18, 2002 | 21.89 | 21.89 | 21.63 | 21.75 | 42,961 | -0.13(-0.59%) |
Jun 17, 2002 | 21.37 | 21.89 | 21.33 | 21.88 | 51,122 | +0.46(+2.15%) |
Jun 14, 2002 | 20.91 | 21.50 | 20.80 | 21.42 | 84,691 | -0.01(-0.06%) |
Jun 12, 2002 | 21.34 | 21.76 | 21.04 | 21.43 | 59,592 | +0.09(+0.43%) |
Jun 11, 2002 | 20.98 | 21.78 | 20.98 | 21.34 | 83,767 | -0.40(-1.85%) |
Jun 10, 2002 | 21.92 | 22.01 | 21.53 | 21.74 | 27,563 | -0.18(-0.80%) |
Jun 07, 2002 | 21.37 | 22.00 | 21.05 | 21.92 | 35,416 | +0.23(+1.08%) |
Jun 06, 2002 | 21.82 | 22.04 | 21.43 | 21.68 | 198,024 | -0.25(-1.12%) |
Jun 05, 2002 | 22.05 | 22.29 | 21.73 | 21.93 | 42,345 | -0.79(-3.49%) |
May 31, 2002 | 22.27 | 22.92 | 22.27 | 22.72 | 99,320 | -0.06(-0.26%) |
May 28, 2002 | 22.49 | 22.89 | 22.24 | 22.78 | 89,619 | +0.05(+0.20%) |
May 27, 2002 | 22.63 | 22.89 | 22.11 | 22.74 | 224,201 | +0.00(+0.00%) |
May 24, 2002 | 22.63 | 22.89 | 22.11 | 22.74 | 224,201 | -0.05(-0.23%) |
May 23, 2002 | 22.67 | 22.91 | 22.43 | 22.79 | 26,331 | +0.19(+0.83%) |
May 22, 2002 | 23.24 | 23.24 | 22.08 | 22.60 | 176,928 | -0.13(-0.57%) |
May 21, 2002 | 23.21 | 23.38 | 22.63 | 22.73 | 198,948 | -0.62(-2.64%) |
May 20, 2002 | 23.70 | 23.70 | 23.23 | 23.35 | 63,749 | -0.37(-1.56%) |
May 17, 2002 | 23.57 | 23.72 | 23.38 | 23.72 | 84,691 | +0.21(+0.88%) |
May 16, 2002 | 23.22 | 23.61 | 22.99 | 23.51 | 298,730 | +0.25(+1.06%) |
May 15, 2002 | 23.15 | 23.26 | 22.77 | 23.26 | 145,515 | +0.53(+2.31%) |
May 14, 2002 | 22.40 | 22.87 | 22.22 | 22.74 | 110,869 | +0.34(+1.51%) |
May 13, 2002 | 21.50 | 22.40 | 21.50 | 22.40 | 50,968 | +0.33(+1.50%) |
May 10, 2002 | 22.12 | 22.24 | 21.89 | 22.07 | 61,131 | -0.02(-0.09%) |
May 09, 2002 | 22.05 | 22.20 | 22.05 | 22.09 | 57,898 | +0.21(+0.95%) |
May 08, 2002 | 21.48 | 21.92 | 21.48 | 21.88 | 150,039 | +0.32(+1.49%) |
May 07, 2002 | 21.41 | 21.56 | 21.41 | 21.56 | 37,430 | +0.05(+0.23%) |
May 06, 2002 | 21.49 | 21.58 | 21.41 | 21.51 | 53,925 | +0.01(+0.03%) |
May 03, 2002 | 21.29 | 21.56 | 21.28 | 21.50 | 110,229 | +0.05(+0.24%) |
May 02, 2002 | 21.56 | 21.56 | 21.28 | 21.45 | 67,882 | +0.01(+0.06%) |