Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 18.50 | 18.67 | 18.50 | 18.55 | 4,200 | +0.16(+0.87%) |
Jul 29, 2002 | 18.09 | 18.39 | 18.09 | 18.39 | 7,000 | +0.34(+1.88%) |
Jul 26, 2002 | 17.93 | 18.05 | 17.78 | 18.05 | 2,300 | +0.00(+0.00%) |
Jul 25, 2002 | 18.10 | 18.10 | 17.65 | 18.05 | 12,200 | -0.15(-0.82%) |
Jul 24, 2002 | 18.95 | 18.95 | 18.20 | 18.20 | 4,500 | -0.78(-4.11%) |
Jul 23, 2002 | 19.12 | 19.12 | 18.85 | 18.98 | 5,500 | -0.27(-1.40%) |
Jul 22, 2002 | 19.00 | 19.25 | 19.00 | 19.25 | 2,700 | +0.15(+0.79%) |
Jul 19, 2002 | 18.96 | 19.10 | 18.96 | 19.10 | 1,600 | +0.10(+0.53%) |
Jul 17, 2002 | 18.90 | 19.10 | 18.90 | 19.00 | 5,100 | -0.40(-2.06%) |
Jul 12, 2002 | 19.51 | 19.52 | 19.40 | 19.40 | 2,500 | -0.25(-1.27%) |
Jul 11, 2002 | 19.80 | 19.80 | 19.50 | 19.65 | 2,300 | -0.05(-0.25%) |
Jul 10, 2002 | 19.84 | 19.84 | 19.68 | 19.70 | 3,000 | -0.04(-0.20%) |
Jul 09, 2002 | 19.73 | 19.74 | 19.73 | 19.74 | 500 | +0.01(+0.05%) |
Jul 08, 2002 | 19.70 | 19.73 | 19.70 | 19.73 | 400 | +0.03(+0.15%) |
Jul 05, 2002 | 19.60 | 19.70 | 19.60 | 19.70 | 800 | +0.10(+0.51%) |
Jul 04, 2002 | 20.10 | 20.10 | 19.60 | 19.60 | 3,200 | +0.00(+0.00%) |
Jul 03, 2002 | 20.10 | 20.10 | 19.60 | 19.60 | 3,200 | -0.60(-2.97%) |
Jul 02, 2002 | 20.10 | 20.25 | 20.10 | 20.20 | 2,800 | +0.18(+0.90%) |
Jul 01, 2002 | 20.10 | 20.22 | 20.02 | 20.02 | 3,200 | -0.26(-1.28%) |
Jun 28, 2002 | 20.15 | 20.30 | 20.15 | 20.28 | 10,500 | -0.02(-0.10%) |
Jun 27, 2002 | 20.08 | 20.30 | 20.02 | 20.30 | 4,100 | +0.09(+0.45%) |
Jun 26, 2002 | 20.30 | 20.30 | 20.21 | 20.21 | 900 | -0.14(-0.69%) |
Jun 25, 2002 | 20.58 | 20.70 | 20.25 | 20.35 | 3,100 | -0.10(-0.49%) |
Jun 21, 2002 | 20.60 | 20.65 | 20.35 | 20.45 | 10,100 | -0.39(-1.87%) |
Jun 20, 2002 | 20.80 | 20.95 | 20.70 | 20.84 | 11,000 | +0.14(+0.68%) |
Jun 19, 2002 | 21.00 | 21.00 | 20.70 | 20.70 | 2,300 | -0.28(-1.33%) |
Jun 18, 2002 | 20.81 | 20.98 | 20.81 | 20.98 | 3,000 | +0.13(+0.62%) |
Jun 17, 2002 | 20.85 | 20.85 | 20.70 | 20.85 | 4,900 | -0.10(-0.48%) |
Jun 14, 2002 | 20.90 | 20.95 | 20.75 | 20.95 | 5,500 | -0.50(-2.33%) |
Jun 12, 2002 | 21.45 | 21.48 | 21.45 | 21.45 | 1,500 | +0.11(+0.52%) |
Jun 11, 2002 | 21.28 | 21.40 | 21.26 | 21.34 | 2,600 | -0.06(-0.28%) |
Jun 10, 2002 | 21.49 | 21.49 | 21.30 | 21.40 | 210,000 | -0.05(-0.23%) |
Jun 07, 2002 | 21.50 | 21.50 | 21.40 | 21.45 | 900 | -0.17(-0.79%) |
Jun 06, 2002 | 21.60 | 21.62 | 21.59 | 21.62 | 2,000 | +0.09(+0.42%) |
Jun 05, 2002 | 21.40 | 21.53 | 21.40 | 21.53 | 1,200 | +0.33(+1.56%) |
May 31, 2002 | 21.17 | 21.21 | 21.11 | 21.20 | 2,500 | -0.08(-0.38%) |
May 28, 2002 | 21.40 | 21.40 | 21.10 | 21.28 | 12,800 | -0.22(-1.02%) |
May 27, 2002 | 21.22 | 21.50 | 21.10 | 21.50 | 19,300 | +0.00(+0.00%) |
May 24, 2002 | 21.22 | 21.50 | 21.10 | 21.50 | 19,300 | +0.40(+1.90%) |
May 23, 2002 | 21.80 | 21.82 | 21.00 | 21.10 | 25,000 | -0.70(-3.21%) |
May 22, 2002 | 21.74 | 21.85 | 21.70 | 21.80 | 4,400 | +0.16(+0.74%) |
May 21, 2002 | 21.75 | 21.85 | 21.64 | 21.64 | 2,100 | -0.19(-0.87%) |
May 20, 2002 | 21.70 | 21.83 | 21.70 | 21.83 | 800 | +0.13(+0.60%) |
May 17, 2002 | 21.60 | 21.70 | 21.42 | 21.70 | 4,500 | +0.00(+0.00%) |
May 16, 2002 | 21.50 | 21.70 | 21.50 | 21.70 | 1,900 | +0.09(+0.42%) |
May 15, 2002 | 21.70 | 21.77 | 21.60 | 21.61 | 3,400 | -0.21(-0.96%) |
May 14, 2002 | 21.60 | 21.84 | 21.60 | 21.82 | 5,600 | +0.12(+0.55%) |
May 13, 2002 | 21.87 | 21.98 | 21.70 | 21.70 | 7,400 | -0.05(-0.23%) |
May 10, 2002 | 21.86 | 21.86 | 21.65 | 21.75 | 1,600 | +0.01(+0.05%) |
May 09, 2002 | 21.59 | 21.99 | 21.59 | 21.74 | 6,000 | +0.24(+1.12%) |
May 08, 2002 | 21.60 | 21.70 | 21.35 | 21.50 | 7,400 | -0.20(-0.92%) |
May 07, 2002 | 21.80 | 22.00 | 21.60 | 21.70 | 3,500 | +0.00(+0.00%) |
May 06, 2002 | 21.80 | 21.80 | 21.70 | 21.70 | 1,300 | -0.15(-0.69%) |
May 03, 2002 | 21.80 | 21.88 | 21.60 | 21.85 | 5,400 | +0.10(+0.46%) |
May 02, 2002 | 21.50 | 21.75 | 21.22 | 21.75 | 3,500 | +0.35(+1.64%) |