Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.28 | 23.99 | 23.12 | 23.87 | 232,441 | +0.59(+2.52%) |
Jul 30, 2002 | 23.51 | 23.76 | 22.96 | 23.28 | 365,680 | -0.33(-1.38%) |
Jul 29, 2002 | 22.50 | 23.68 | 22.50 | 23.61 | 427,624 | +1.57(+7.10%) |
Jul 26, 2002 | 21.91 | 22.31 | 21.74 | 22.04 | 489,260 | +0.20(+0.90%) |
Jul 25, 2002 | 20.87 | 22.01 | 20.51 | 21.85 | 686,130 | +0.98(+4.69%) |
Jul 24, 2002 | 19.01 | 20.87 | 18.46 | 20.87 | 841,755 | +1.70(+8.84%) |
Jul 23, 2002 | 19.44 | 19.48 | 18.75 | 19.17 | 419,804 | -0.55(-2.81%) |
Jul 22, 2002 | 20.92 | 20.92 | 19.47 | 19.73 | 514,406 | -1.19(-5.67%) |
Jul 19, 2002 | 21.33 | 21.33 | 20.32 | 20.92 | 388,679 | -0.71(-3.29%) |
Jul 17, 2002 | 21.98 | 22.06 | 21.52 | 21.63 | 235,814 | -0.28(-1.28%) |
Jul 12, 2002 | 22.13 | 22.29 | 21.85 | 21.91 | 78,502 | -0.22(-1.00%) |
Jul 11, 2002 | 22.45 | 22.50 | 21.97 | 22.13 | 157,158 | -0.34(-1.51%) |
Jul 10, 2002 | 22.60 | 22.87 | 22.35 | 22.47 | 147,192 | -0.03(-0.14%) |
Jul 09, 2002 | 23.09 | 23.09 | 22.50 | 22.50 | 221,555 | -0.52(-2.27%) |
Jul 08, 2002 | 22.90 | 23.02 | 22.90 | 23.02 | 113,307 | +0.11(+0.48%) |
Jul 05, 2002 | 22.46 | 22.96 | 22.46 | 22.91 | 78,655 | +0.52(+2.30%) |
Jul 04, 2002 | 22.73 | 22.78 | 22.19 | 22.40 | 211,128 | +0.00(+0.00%) |
Jul 03, 2002 | 22.73 | 22.78 | 22.19 | 22.40 | 211,128 | -0.35(-1.52%) |
Jul 02, 2002 | 23.03 | 23.15 | 22.70 | 22.74 | 147,345 | -0.40(-1.75%) |
Jul 01, 2002 | 23.41 | 23.43 | 23.03 | 23.15 | 198,402 | -0.30(-1.28%) |
Jun 28, 2002 | 23.09 | 23.45 | 23.09 | 23.45 | 262,186 | +0.26(+1.13%) |
Jun 27, 2002 | 22.50 | 23.22 | 22.50 | 23.19 | 380,093 | +0.83(+3.70%) |
Jun 26, 2002 | 22.48 | 22.51 | 21.91 | 22.36 | 321,829 | -0.49(-2.14%) |
Jun 25, 2002 | 22.76 | 23.16 | 22.75 | 22.85 | 363,534 | -0.37(-1.60%) |
Jun 21, 2002 | 23.22 | 23.41 | 23.02 | 23.22 | 1,034,945 | +0.00(+0.00%) |
Jun 20, 2002 | 23.48 | 23.56 | 23.13 | 23.22 | 417,504 | -0.35(-1.49%) |
Jun 19, 2002 | 23.80 | 23.90 | 23.57 | 23.57 | 201,009 | -0.29(-1.23%) |
Jun 18, 2002 | 23.64 | 23.94 | 23.61 | 23.86 | 138,759 | +0.22(+0.94%) |
Jun 17, 2002 | 23.15 | 23.64 | 23.15 | 23.64 | 244,707 | +0.40(+1.74%) |
Jun 14, 2002 | 23.22 | 23.26 | 22.85 | 23.24 | 403,858 | -0.45(-1.90%) |
Jun 12, 2002 | 23.81 | 23.81 | 23.60 | 23.69 | 244,860 | -0.18(-0.76%) |
Jun 11, 2002 | 24.07 | 24.22 | 23.87 | 23.87 | 196,563 | -0.13(-0.54%) |
Jun 10, 2002 | 24.09 | 24.19 | 23.94 | 24.00 | 180,770 | -0.02(-0.08%) |
Jun 07, 2002 | 23.87 | 24.10 | 23.64 | 24.02 | 112,387 | +0.09(+0.38%) |
Jun 06, 2002 | 24.26 | 24.26 | 23.80 | 23.93 | 193,956 | -0.43(-1.77%) |
Jun 05, 2002 | 24.46 | 24.59 | 24.13 | 24.36 | 188,743 | -0.81(-3.21%) |
May 31, 2002 | 25.05 | 25.42 | 24.97 | 25.17 | 172,490 | +0.12(+0.47%) |
May 28, 2002 | 25.32 | 25.39 | 25.02 | 25.05 | 353,261 | -0.20(-0.80%) |
May 27, 2002 | 25.09 | 25.40 | 25.09 | 25.25 | 228,608 | +0.00(+0.00%) |
May 24, 2002 | 25.09 | 25.40 | 25.09 | 25.25 | 224,774 | +0.14(+0.55%) |
May 23, 2002 | 25.01 | 25.13 | 24.91 | 25.12 | 246,393 | +0.10(+0.42%) |
May 22, 2002 | 25.18 | 25.22 | 24.98 | 25.01 | 190,736 | -0.17(-0.67%) |
May 21, 2002 | 25.50 | 25.53 | 25.12 | 25.18 | 328,422 | -0.20(-0.80%) |
May 20, 2002 | 26.03 | 26.03 | 25.33 | 25.38 | 226,768 | -0.65(-2.48%) |
May 17, 2002 | 26.15 | 26.37 | 25.89 | 26.03 | 76,662 | -0.08(-0.32%) |
May 16, 2002 | 26.12 | 26.15 | 26.00 | 26.11 | 294,077 | +0.10(+0.40%) |
May 15, 2002 | 25.63 | 26.09 | 25.63 | 26.01 | 152,098 | +0.32(+1.24%) |
May 14, 2002 | 25.64 | 25.85 | 25.63 | 25.69 | 251,606 | +0.12(+0.48%) |
May 13, 2002 | 25.22 | 25.66 | 25.22 | 25.57 | 156,391 | +0.35(+1.37%) |
May 10, 2002 | 24.98 | 25.36 | 24.98 | 25.22 | 242,100 | +0.21(+0.83%) |
May 09, 2002 | 25.22 | 25.34 | 24.78 | 25.01 | 378,866 | -0.20(-0.80%) |
May 08, 2002 | 25.75 | 25.75 | 25.14 | 25.21 | 240,567 | -0.40(-1.58%) |
May 07, 2002 | 25.57 | 25.96 | 25.53 | 25.62 | 339,922 | -0.01(-0.05%) |
May 06, 2002 | 26.09 | 26.58 | 25.53 | 25.63 | 304,504 | -0.46(-1.75%) |
May 03, 2002 | 25.47 | 26.19 | 25.44 | 26.09 | 270,925 | +0.75(+2.96%) |
May 02, 2002 | 25.01 | 25.50 | 24.93 | 25.34 | 264,332 | +0.35(+1.41%) |