Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.14 | 22.46 | 21.46 | 22.34 | 959,387 | +0.18(+0.81%) |
Jul 30, 2002 | 22.10 | 22.43 | 21.80 | 22.16 | 936,008 | +0.06(+0.27%) |
Jul 29, 2002 | 21.38 | 22.40 | 21.38 | 22.10 | 1,060,085 | +0.69(+3.22%) |
Jul 26, 2002 | 21.71 | 21.80 | 21.26 | 21.41 | 992,619 | +0.58(+2.79%) |
Jul 25, 2002 | 20.61 | 21.50 | 20.36 | 20.83 | 1,046,224 | +0.13(+0.64%) |
Jul 24, 2002 | 20.60 | 21.02 | 19.73 | 20.70 | 1,627,702 | -0.25(-1.20%) |
Jul 23, 2002 | 21.32 | 21.86 | 20.90 | 20.95 | 671,487 | -0.45(-2.10%) |
Jul 22, 2002 | 22.04 | 22.04 | 20.72 | 21.40 | 918,306 | -0.37(-1.71%) |
Jul 19, 2002 | 21.56 | 21.56 | 21.22 | 21.77 | 763,335 | -0.42(-1.89%) |
Jul 17, 2002 | 22.44 | 22.64 | 22.10 | 22.19 | 562,439 | -0.12(-0.54%) |
Jul 12, 2002 | 22.39 | 22.73 | 22.29 | 22.31 | 470,759 | -0.08(-0.37%) |
Jul 11, 2002 | 22.73 | 22.76 | 22.01 | 22.39 | 749,808 | -0.37(-1.60%) |
Jul 10, 2002 | 23.20 | 23.31 | 22.69 | 22.76 | 548,579 | -0.39(-1.68%) |
Jul 09, 2002 | 23.41 | 23.41 | 23.14 | 23.14 | 477,105 | -0.21(-0.90%) |
Jul 08, 2002 | 23.68 | 23.68 | 23.35 | 23.35 | 693,865 | -0.18(-0.76%) |
Jul 05, 2002 | 23.42 | 23.75 | 23.35 | 23.53 | 263,184 | +0.17(+0.74%) |
Jul 04, 2002 | 23.50 | 23.55 | 23.27 | 23.36 | 538,392 | +0.00(+0.00%) |
Jul 03, 2002 | 23.50 | 23.55 | 23.27 | 23.36 | 538,392 | -0.14(-0.61%) |
Jul 02, 2002 | 23.90 | 23.95 | 23.43 | 23.50 | 694,866 | -0.37(-1.55%) |
Jul 01, 2002 | 23.92 | 23.95 | 23.62 | 23.87 | 440,867 | -0.05(-0.20%) |
Jun 28, 2002 | 24.01 | 24.07 | 23.83 | 23.92 | 1,009,151 | -0.15(-0.62%) |
Jun 27, 2002 | 23.95 | 24.13 | 23.68 | 24.07 | 556,093 | +0.11(+0.45%) |
Jun 26, 2002 | 24.22 | 24.40 | 23.77 | 23.96 | 538,559 | -0.59(-2.39%) |
Jun 25, 2002 | 24.52 | 24.55 | 24.48 | 24.55 | 840,152 | +0.12(+0.49%) |
Jun 21, 2002 | 24.28 | 24.52 | 24.22 | 24.43 | 491,299 | +0.26(+1.07%) |
Jun 20, 2002 | 24.01 | 24.24 | 23.99 | 24.17 | 351,524 | +0.17(+0.72%) |
Jun 19, 2002 | 24.19 | 24.47 | 23.86 | 24.00 | 600,013 | -0.19(-0.79%) |
Jun 18, 2002 | 24.34 | 24.53 | 24.19 | 24.19 | 431,515 | -0.12(-0.49%) |
Jun 17, 2002 | 24.40 | 24.43 | 24.22 | 24.31 | 669,483 | -0.09(-0.37%) |
Jun 14, 2002 | 24.46 | 24.46 | 24.34 | 24.40 | 242,143 | +0.01(+0.05%) |
Jun 12, 2002 | 24.46 | 24.55 | 24.29 | 24.39 | 247,820 | +0.02(+0.07%) |
Jun 11, 2002 | 24.40 | 24.61 | 24.25 | 24.37 | 336,829 | +0.01(+0.05%) |
Jun 10, 2002 | 24.29 | 24.44 | 24.29 | 24.36 | 96,523 | +0.11(+0.44%) |
Jun 07, 2002 | 24.38 | 24.41 | 23.99 | 24.25 | 397,281 | -0.14(-0.56%) |
Jun 06, 2002 | 24.49 | 24.55 | 24.31 | 24.39 | 217,093 | -0.13(-0.54%) |
Jun 05, 2002 | 24.71 | 24.71 | 24.47 | 24.52 | 363,548 | -0.03(-0.12%) |
May 31, 2002 | 24.55 | 24.76 | 24.52 | 24.55 | 533,883 | -0.05(-0.19%) |
May 28, 2002 | 24.55 | 24.61 | 24.43 | 24.60 | 397,281 | +0.10(+0.42%) |
May 27, 2002 | 24.40 | 24.54 | 24.33 | 24.50 | 180,688 | +0.00(+0.00%) |
May 24, 2002 | 24.40 | 24.54 | 24.33 | 24.50 | 180,688 | +0.14(+0.57%) |
May 23, 2002 | 24.14 | 24.46 | 24.07 | 24.36 | 564,443 | +0.22(+0.89%) |
May 22, 2002 | 24.17 | 24.19 | 24.04 | 24.14 | 667,980 | -0.02(-0.07%) |
May 21, 2002 | 24.14 | 24.19 | 23.89 | 24.16 | 774,356 | +0.05(+0.22%) |
May 20, 2002 | 24.22 | 24.22 | 24.04 | 24.11 | 543,736 | -0.11(-0.47%) |
May 17, 2002 | 23.95 | 24.22 | 23.93 | 24.22 | 497,311 | +0.27(+1.13%) |
May 16, 2002 | 23.95 | 23.98 | 23.67 | 23.95 | 251,327 | +0.00(+0.00%) |
May 15, 2002 | 23.80 | 24.01 | 23.77 | 23.95 | 217,594 | +0.16(+0.65%) |
May 14, 2002 | 23.71 | 23.80 | 23.45 | 23.80 | 327,811 | +0.14(+0.61%) |
May 13, 2002 | 23.43 | 23.67 | 23.38 | 23.65 | 254,500 | +0.23(+0.97%) |
May 10, 2002 | 23.56 | 23.56 | 23.32 | 23.43 | 408,637 | +0.01(+0.05%) |
May 09, 2002 | 23.53 | 23.71 | 23.41 | 23.41 | 398,116 | -0.21(-0.89%) |
May 08, 2002 | 23.86 | 23.88 | 23.34 | 23.62 | 395,110 | -0.18(-0.75%) |
May 07, 2002 | 23.89 | 23.92 | 23.58 | 23.80 | 1,920,444 | +0.05(+0.20%) |
May 06, 2002 | 24.01 | 24.01 | 23.76 | 23.76 | 193,380 | -0.26(-1.07%) |
May 03, 2002 | 23.82 | 24.09 | 23.74 | 24.01 | 370,061 | +0.20(+0.86%) |
May 02, 2002 | 23.47 | 23.87 | 23.42 | 23.81 | 212,751 | +0.40(+1.69%) |