Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.65 | 23.24 | 22.50 | 23.05 | 285,279 | +0.29(+1.28%) |
Jul 30, 2002 | 22.61 | 23.02 | 22.41 | 22.76 | 166,989 | -0.13(-0.57%) |
Jul 29, 2002 | 21.76 | 22.97 | 21.46 | 22.89 | 165,318 | +1.01(+4.62%) |
Jul 26, 2002 | 21.95 | 22.18 | 21.76 | 21.88 | 145,349 | -0.03(-0.15%) |
Jul 25, 2002 | 20.32 | 22.23 | 20.10 | 21.91 | 544,116 | +1.57(+7.72%) |
Jul 24, 2002 | 19.21 | 20.36 | 18.88 | 20.34 | 491,823 | +0.67(+3.41%) |
Jul 23, 2002 | 20.31 | 20.38 | 19.46 | 19.67 | 359,566 | -0.64(-3.15%) |
Jul 22, 2002 | 20.92 | 21.31 | 20.25 | 20.31 | 214,990 | -0.82(-3.87%) |
Jul 19, 2002 | 20.99 | 21.44 | 20.51 | 21.12 | 160,686 | -0.46(-2.14%) |
Jul 17, 2002 | 21.71 | 21.76 | 21.24 | 21.58 | 72,061 | -0.14(-0.63%) |
Jul 12, 2002 | 21.33 | 21.84 | 21.33 | 21.72 | 367,971 | +0.09(+0.41%) |
Jul 11, 2002 | 21.47 | 21.64 | 21.16 | 21.63 | 354,745 | +0.22(+1.02%) |
Jul 10, 2002 | 21.48 | 21.85 | 21.34 | 21.41 | 468,585 | +0.19(+0.91%) |
Jul 09, 2002 | 22.03 | 22.03 | 21.22 | 21.22 | 156,607 | -0.81(-3.67%) |
Jul 08, 2002 | 22.22 | 22.22 | 22.03 | 22.03 | 63,532 | -0.19(-0.84%) |
Jul 05, 2002 | 21.32 | 22.22 | 21.31 | 22.22 | 29,170 | +0.66(+3.04%) |
Jul 04, 2002 | 22.01 | 22.43 | 21.33 | 21.56 | 210,993 | +0.00(+0.00%) |
Jul 03, 2002 | 22.01 | 22.43 | 21.33 | 21.56 | 210,993 | -0.56(-2.52%) |
Jul 02, 2002 | 22.05 | 22.35 | 21.91 | 22.12 | 313,955 | +0.01(+0.04%) |
Jul 01, 2002 | 22.70 | 22.70 | 22.09 | 22.11 | 233,612 | -0.36(-1.62%) |
Jun 28, 2002 | 21.75 | 22.77 | 21.43 | 22.47 | 1,417,993 | +0.75(+3.46%) |
Jun 27, 2002 | 21.70 | 22.06 | 21.54 | 21.72 | 452,764 | +0.15(+0.71%) |
Jun 26, 2002 | 22.06 | 22.08 | 21.23 | 21.57 | 384,781 | -0.72(-3.23%) |
Jun 25, 2002 | 22.38 | 22.73 | 22.19 | 22.29 | 382,062 | -0.34(-1.50%) |
Jun 21, 2002 | 22.73 | 22.73 | 22.05 | 22.63 | 454,000 | +0.22(+0.97%) |
Jun 20, 2002 | 22.49 | 23.01 | 22.22 | 22.41 | 175,147 | -0.08(-0.36%) |
Jun 19, 2002 | 22.79 | 23.30 | 22.49 | 22.49 | 130,773 | -0.30(-1.31%) |
Jun 18, 2002 | 22.05 | 23.25 | 22.05 | 22.79 | 95,546 | -0.17(-0.74%) |
Jun 17, 2002 | 22.28 | 22.98 | 22.28 | 22.96 | 72,803 | +0.68(+3.05%) |
Jun 14, 2002 | 22.05 | 22.61 | 21.85 | 22.28 | 169,585 | -0.21(-0.94%) |
Jun 12, 2002 | 22.45 | 22.89 | 22.11 | 22.49 | 107,536 | +0.10(+0.43%) |
Jun 11, 2002 | 22.86 | 23.05 | 22.38 | 22.39 | 84,916 | -0.25(-1.11%) |
Jun 10, 2002 | 23.26 | 23.27 | 22.52 | 22.64 | 177,001 | -0.26(-1.13%) |
Jun 07, 2002 | 22.52 | 23.23 | 22.05 | 22.90 | 144,741 | +0.43(+1.91%) |
Jun 06, 2002 | 23.10 | 23.30 | 22.43 | 22.47 | 202,340 | -0.78(-3.34%) |
Jun 05, 2002 | 22.88 | 23.39 | 22.84 | 23.25 | 138,808 | +0.15(+0.67%) |
May 31, 2002 | 23.62 | 23.91 | 23.02 | 23.10 | 194,306 | -0.57(-2.39%) |
May 28, 2002 | 24.10 | 24.22 | 23.54 | 23.66 | 109,513 | -0.34(-1.42%) |
May 27, 2002 | 24.46 | 24.47 | 23.96 | 24.00 | 163,034 | -0.20(-0.84%) |
May 24, 2002 | 24.46 | 24.47 | 24.27 | 24.21 | 160,933 | -0.23(-0.93%) |
May 23, 2002 | 24.42 | 24.47 | 24.00 | 24.43 | 146,347 | -0.03(-0.13%) |
May 22, 2002 | 24.51 | 24.55 | 24.07 | 24.47 | 127,189 | -0.01(-0.03%) |
May 21, 2002 | 25.28 | 25.28 | 24.40 | 24.47 | 135,965 | -0.59(-2.36%) |
May 20, 2002 | 25.17 | 25.36 | 24.93 | 25.06 | 62,173 | -0.11(-0.42%) |
May 17, 2002 | 25.37 | 25.57 | 25.02 | 25.17 | 81,702 | -0.15(-0.61%) |
May 16, 2002 | 25.71 | 26.02 | 25.04 | 25.32 | 90,231 | -0.44(-1.73%) |
May 15, 2002 | 25.66 | 25.95 | 25.30 | 25.77 | 132,133 | +0.16(+0.63%) |
May 14, 2002 | 24.84 | 25.62 | 24.83 | 25.61 | 133,493 | +0.79(+3.20%) |
May 13, 2002 | 24.47 | 24.89 | 24.32 | 24.81 | 84,792 | +0.34(+1.39%) |
May 10, 2002 | 24.64 | 24.96 | 24.42 | 24.47 | 95,917 | -0.30(-1.21%) |
May 09, 2002 | 25.27 | 25.52 | 24.65 | 24.77 | 99,130 | -0.43(-1.70%) |
May 08, 2002 | 24.85 | 25.31 | 24.78 | 25.20 | 63,903 | +0.42(+1.70%) |
May 07, 2002 | 25.02 | 25.23 | 24.76 | 24.78 | 59,948 | -0.29(-1.16%) |
May 06, 2002 | 25.57 | 25.62 | 24.99 | 25.07 | 62,667 | -0.33(-1.31%) |
May 03, 2002 | 24.99 | 25.56 | 24.89 | 25.40 | 121,503 | +0.39(+1.55%) |
May 02, 2002 | 24.72 | 25.07 | 24.65 | 25.02 | 179,103 | +0.16(+0.65%) |