Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.49 | 19.49 | 19.05 | 19.26 | 319,562 | -0.23(-1.19%) |
Jul 30, 2002 | 19.23 | 19.67 | 18.75 | 19.49 | 341,838 | +0.41(+2.13%) |
Jul 29, 2002 | 18.45 | 19.23 | 18.45 | 19.08 | 365,788 | +0.75(+4.07%) |
Jul 26, 2002 | 17.91 | 18.44 | 17.79 | 18.34 | 639,627 | +0.48(+2.71%) |
Jul 25, 2002 | 17.45 | 18.02 | 17.11 | 17.85 | 574,475 | +0.40(+2.29%) |
Jul 24, 2002 | 17.46 | 17.76 | 16.69 | 17.45 | 1,081,287 | -0.60(-3.31%) |
Jul 23, 2002 | 18.78 | 18.83 | 18.03 | 18.05 | 283,720 | -0.69(-3.70%) |
Jul 22, 2002 | 19.11 | 19.46 | 18.40 | 18.74 | 322,577 | -0.30(-1.60%) |
Jul 19, 2002 | 19.26 | 19.29 | 19.05 | 19.05 | 797,901 | -0.45(-2.30%) |
Jul 17, 2002 | 19.70 | 19.94 | 19.23 | 19.49 | 842,955 | +0.23(+1.21%) |
Jul 12, 2002 | 19.40 | 19.66 | 19.17 | 19.26 | 245,198 | -0.29(-1.50%) |
Jul 11, 2002 | 19.69 | 19.70 | 19.03 | 19.55 | 608,977 | -0.12(-0.61%) |
Jul 10, 2002 | 20.15 | 20.30 | 19.67 | 19.67 | 238,332 | -0.44(-2.17%) |
Jul 09, 2002 | 20.17 | 20.17 | 20.11 | 20.11 | 210,696 | -0.06(-0.30%) |
Jul 08, 2002 | 20.62 | 20.62 | 20.17 | 20.17 | 242,854 | -0.45(-2.20%) |
Jul 05, 2002 | 20.72 | 20.78 | 20.46 | 20.62 | 111,712 | -0.04(-0.17%) |
Jul 04, 2002 | 20.90 | 20.90 | 20.53 | 20.66 | 361,266 | +0.00(+0.00%) |
Jul 03, 2002 | 20.90 | 20.90 | 20.53 | 20.66 | 354,567 | -0.30(-1.42%) |
Jul 02, 2002 | 21.08 | 21.15 | 20.72 | 20.96 | 222,420 | -0.18(-0.85%) |
Jul 01, 2002 | 21.26 | 21.26 | 20.60 | 21.14 | 271,829 | -0.15(-0.70%) |
Jun 28, 2002 | 20.84 | 21.29 | 20.84 | 21.29 | 390,408 | +0.33(+1.60%) |
Jun 27, 2002 | 20.93 | 21.03 | 20.74 | 20.95 | 554,544 | -0.07(-0.31%) |
Jun 26, 2002 | 21.38 | 21.38 | 20.99 | 21.02 | 1,417,598 | -0.78(-3.56%) |
Jun 25, 2002 | 21.58 | 21.91 | 21.57 | 21.79 | 1,463,489 | +0.21(+0.97%) |
Jun 21, 2002 | 21.51 | 21.70 | 21.40 | 21.58 | 238,332 | +0.21(+0.98%) |
Jun 20, 2002 | 21.40 | 21.67 | 21.35 | 21.38 | 141,692 | +0.02(+0.11%) |
Jun 19, 2002 | 21.46 | 21.63 | 21.28 | 21.35 | 137,003 | -0.05(-0.25%) |
Jun 18, 2002 | 21.43 | 21.46 | 21.27 | 21.40 | 99,486 | +0.01(+0.03%) |
Jun 17, 2002 | 21.20 | 21.40 | 21.20 | 21.40 | 169,327 | +0.18(+0.84%) |
Jun 14, 2002 | 21.26 | 21.37 | 21.20 | 21.22 | 148,894 | -0.14(-0.67%) |
Jun 12, 2002 | 21.48 | 21.55 | 21.19 | 21.36 | 184,234 | -0.05(-0.25%) |
Jun 11, 2002 | 21.58 | 21.70 | 21.39 | 21.42 | 385,551 | -0.14(-0.66%) |
Jun 10, 2002 | 21.49 | 21.65 | 21.47 | 21.56 | 74,698 | +0.12(+0.56%) |
Jun 07, 2002 | 21.56 | 21.58 | 21.32 | 21.44 | 187,918 | -0.12(-0.55%) |
Jun 06, 2002 | 21.61 | 21.61 | 21.49 | 21.56 | 166,648 | -0.05(-0.25%) |
Jun 05, 2002 | 21.46 | 21.61 | 21.46 | 21.61 | 351,719 | +0.24(+1.12%) |
May 31, 2002 | 21.67 | 21.67 | 21.38 | 21.38 | 99,151 | +0.17(+0.79%) |
May 28, 2002 | 21.08 | 21.23 | 20.84 | 21.21 | 96,304 | +0.16(+0.77%) |
May 27, 2002 | 21.23 | 21.49 | 21.02 | 21.05 | 99,653 | +0.00(+0.00%) |
May 24, 2002 | 21.23 | 21.49 | 21.02 | 21.05 | 99,653 | -0.12(-0.56%) |
May 23, 2002 | 20.63 | 21.29 | 20.57 | 21.17 | 185,909 | +0.48(+2.31%) |
May 22, 2002 | 20.72 | 20.87 | 20.69 | 20.69 | 93,122 | -0.12(-0.57%) |
May 21, 2002 | 21.02 | 21.02 | 20.77 | 20.81 | 105,850 | -0.20(-0.94%) |
May 20, 2002 | 20.90 | 21.02 | 20.75 | 21.00 | 81,063 | +0.11(+0.51%) |
May 17, 2002 | 20.70 | 20.99 | 20.70 | 20.90 | 77,043 | +0.20(+0.95%) |
May 16, 2002 | 21.11 | 21.11 | 20.70 | 20.70 | 120,924 | -0.41(-1.92%) |
May 15, 2002 | 20.89 | 21.11 | 20.87 | 21.11 | 100,491 | +0.21(+1.03%) |
May 14, 2002 | 20.74 | 20.90 | 20.71 | 20.89 | 81,732 | +0.15(+0.72%) |
May 13, 2002 | 20.66 | 20.96 | 20.63 | 20.74 | 129,466 | +0.08(+0.40%) |
May 10, 2002 | 20.90 | 20.91 | 20.60 | 20.66 | 180,382 | -0.12(-0.57%) |
May 09, 2002 | 21.21 | 21.23 | 20.78 | 20.78 | 165,140 | -0.43(-2.03%) |
May 08, 2002 | 21.44 | 21.47 | 20.99 | 21.21 | 104,845 | -0.08(-0.39%) |
May 07, 2002 | 21.36 | 21.40 | 21.14 | 21.29 | 251,228 | +0.08(+0.39%) |
May 06, 2002 | 21.43 | 21.61 | 21.20 | 21.21 | 159,111 | -0.23(-1.06%) |
May 03, 2002 | 21.53 | 21.58 | 21.40 | 21.43 | 214,884 | -0.10(-0.44%) |
May 02, 2002 | 21.43 | 21.67 | 21.30 | 21.53 | 188,253 | +0.11(+0.50%) |