Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.05 | 20.13 | 19.70 | 20.08 | 180,689 | -0.10(-0.49%) |
Jul 30, 2002 | 20.05 | 20.47 | 19.82 | 20.18 | 79,382 | -0.07(-0.37%) |
Jul 29, 2002 | 19.59 | 20.33 | 19.55 | 20.26 | 171,655 | +1.05(+5.49%) |
Jul 26, 2002 | 18.88 | 19.27 | 18.85 | 19.20 | 122,868 | +0.22(+1.18%) |
Jul 25, 2002 | 19.22 | 19.42 | 18.29 | 18.98 | 63,602 | -0.32(-1.64%) |
Jul 24, 2002 | 17.60 | 19.29 | 17.60 | 19.29 | 121,061 | +1.07(+5.88%) |
Jul 23, 2002 | 18.55 | 18.84 | 18.16 | 18.22 | 150,092 | -0.30(-1.61%) |
Jul 22, 2002 | 19.01 | 19.17 | 18.18 | 18.52 | 148,285 | -0.31(-1.63%) |
Jul 19, 2002 | 19.34 | 19.51 | 18.83 | 18.83 | 77,937 | -1.30(-6.44%) |
Jul 17, 2002 | 20.75 | 20.81 | 19.77 | 20.12 | 59,988 | -1.00(-4.72%) |
Jul 12, 2002 | 21.21 | 21.36 | 20.86 | 21.12 | 616,633 | -0.27(-1.28%) |
Jul 11, 2002 | 21.33 | 21.43 | 20.77 | 21.39 | 133,589 | -0.02(-0.08%) |
Jul 10, 2002 | 22.14 | 22.26 | 21.35 | 21.41 | 88,176 | -0.72(-3.26%) |
Jul 09, 2002 | 22.66 | 22.77 | 22.09 | 22.13 | 38,185 | -0.51(-2.27%) |
Jul 08, 2002 | 23.04 | 23.04 | 22.61 | 22.65 | 15,900 | -0.32(-1.37%) |
Jul 05, 2002 | 22.37 | 22.96 | 22.37 | 22.96 | 32,885 | +0.87(+3.95%) |
Jul 04, 2002 | 21.63 | 22.17 | 21.43 | 22.09 | 106,968 | +0.00(+0.00%) |
Jul 03, 2002 | 21.63 | 22.17 | 21.43 | 22.09 | 8,504,452 | +0.28(+1.29%) |
Jul 02, 2002 | 22.00 | 22.08 | 21.57 | 21.81 | 128,048 | -0.31(-1.39%) |
Jul 01, 2002 | 22.80 | 22.94 | 22.12 | 22.12 | 37,342 | -0.69(-3.02%) |
Jun 28, 2002 | 22.75 | 23.11 | 22.75 | 22.80 | 611,935 | +0.09(+0.40%) |
Jun 27, 2002 | 22.75 | 22.75 | 22.10 | 22.71 | 187,314 | +0.13(+0.59%) |
Jun 26, 2002 | 22.35 | 22.74 | 22.17 | 22.58 | 1,728,596 | -0.21(-0.91%) |
Jun 25, 2002 | 23.24 | 23.49 | 22.79 | 22.79 | 120,459 | -0.14(-0.62%) |
Jun 21, 2002 | 23.04 | 23.26 | 22.92 | 22.93 | 642,772 | -0.41(-1.74%) |
Jun 20, 2002 | 23.58 | 23.62 | 23.34 | 23.34 | 172,016 | -0.35(-1.47%) |
Jun 19, 2002 | 23.66 | 23.88 | 23.63 | 23.68 | 533,154 | -0.10(-0.42%) |
Jun 18, 2002 | 23.66 | 23.84 | 23.66 | 23.78 | 149,008 | -0.07(-0.31%) |
Jun 17, 2002 | 23.32 | 23.88 | 23.32 | 23.86 | 753,957 | +0.61(+2.64%) |
Jun 14, 2002 | 23.16 | 23.24 | 22.75 | 23.24 | 2,894,525 | -0.70(-2.91%) |
Jun 12, 2002 | 23.75 | 23.94 | 23.59 | 23.94 | 128,289 | +0.20(+0.84%) |
Jun 11, 2002 | 24.16 | 24.39 | 23.74 | 23.74 | 684,451 | -0.12(-0.52%) |
Jun 10, 2002 | 23.62 | 24.04 | 23.62 | 23.87 | 734,322 | +0.39(+1.66%) |
Jun 07, 2002 | 23.25 | 23.64 | 23.25 | 23.48 | 1,619,821 | +0.02(+0.11%) |
Jun 06, 2002 | 23.74 | 23.74 | 23.36 | 23.45 | 590,011 | -0.37(-1.57%) |
Jun 05, 2002 | 23.49 | 23.85 | 23.49 | 23.83 | 175,148 | -0.29(-1.21%) |
May 31, 2002 | 23.91 | 24.32 | 23.88 | 24.12 | 250,435 | +0.16(+0.66%) |
May 28, 2002 | 24.24 | 24.28 | 23.79 | 23.96 | 952,113 | -0.38(-1.57%) |
May 27, 2002 | 24.61 | 24.73 | 24.33 | 24.34 | 26,380 | +0.00(+0.00%) |
May 24, 2002 | 24.61 | 24.73 | 24.33 | 24.34 | 26,380 | -0.19(-0.78%) |
May 23, 2002 | 24.45 | 24.54 | 24.27 | 24.53 | 66,614 | +0.23(+0.96%) |
May 22, 2002 | 24.24 | 24.38 | 24.11 | 24.30 | 393,662 | -0.11(-0.44%) |
May 21, 2002 | 25.03 | 25.03 | 24.41 | 24.41 | 196,228 | -0.62(-2.49%) |
May 20, 2002 | 25.21 | 25.25 | 24.99 | 25.03 | 566,762 | -0.08(-0.33%) |
May 17, 2002 | 25.07 | 25.17 | 24.99 | 25.11 | 249,953 | +0.21(+0.83%) |
May 16, 2002 | 24.90 | 25.04 | 24.82 | 24.90 | 159,247 | +0.18(+0.74%) |
May 15, 2002 | 24.81 | 25.06 | 24.72 | 24.72 | 488,584 | -0.15(-0.60%) |
May 14, 2002 | 24.72 | 24.87 | 24.61 | 24.87 | 312,472 | +0.86(+3.56%) |
May 13, 2002 | 23.93 | 24.12 | 23.93 | 24.02 | 12,166 | +0.26(+1.08%) |
May 10, 2002 | 24.24 | 24.28 | 23.76 | 23.76 | 640,845 | -0.40(-1.65%) |
May 09, 2002 | 24.32 | 24.35 | 24.07 | 24.16 | 421,488 | -0.37(-1.52%) |
May 08, 2002 | 24.55 | 24.59 | 24.30 | 24.53 | 22,285 | +0.36(+1.48%) |
May 07, 2002 | 24.10 | 24.27 | 24.00 | 24.17 | 215,261 | +0.35(+1.46%) |
May 06, 2002 | 24.24 | 24.52 | 23.83 | 23.83 | 72,034 | -0.44(-1.81%) |
May 03, 2002 | 24.57 | 24.57 | 24.22 | 24.27 | 105,643 | -0.33(-1.35%) |
May 02, 2002 | 24.53 | 24.65 | 24.47 | 24.60 | 154,308 | +0.22(+0.92%) |