Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.05 | 22.47 | 21.66 | 22.47 | 509,441 | +0.27(+1.23%) |
Jul 30, 2002 | 21.94 | 22.38 | 21.78 | 22.20 | 684,126 | +0.31(+1.41%) |
Jul 29, 2002 | 20.84 | 21.95 | 20.84 | 21.89 | 379,435 | +1.17(+5.63%) |
Jul 26, 2002 | 20.24 | 20.99 | 20.24 | 20.72 | 642,470 | +0.60(+2.96%) |
Jul 25, 2002 | 19.55 | 20.39 | 19.32 | 20.13 | 623,994 | +0.58(+2.98%) |
Jul 24, 2002 | 19.23 | 19.97 | 18.97 | 19.55 | 742,578 | +0.23(+1.20%) |
Jul 23, 2002 | 19.56 | 19.93 | 19.26 | 19.31 | 454,852 | -0.33(-1.70%) |
Jul 22, 2002 | 20.15 | 20.36 | 19.05 | 19.65 | 623,322 | -0.35(-1.76%) |
Jul 19, 2002 | 19.83 | 20.19 | 19.70 | 20.00 | 443,766 | -0.66(-3.20%) |
Jul 17, 2002 | 20.72 | 20.89 | 20.42 | 20.66 | 338,787 | -0.09(-0.43%) |
Jul 12, 2002 | 20.82 | 21.14 | 20.70 | 20.75 | 316,616 | -0.07(-0.34%) |
Jul 11, 2002 | 21.16 | 21.31 | 20.67 | 20.82 | 520,527 | -0.40(-1.91%) |
Jul 10, 2002 | 21.43 | 21.49 | 21.16 | 21.22 | 427,138 | -0.20(-0.92%) |
Jul 09, 2002 | 21.61 | 21.61 | 21.42 | 21.42 | 690,173 | -0.18(-0.85%) |
Jul 08, 2002 | 21.72 | 21.72 | 21.61 | 21.61 | 620,803 | -0.11(-0.52%) |
Jul 05, 2002 | 21.73 | 21.89 | 21.52 | 21.72 | 168,974 | +0.06(+0.27%) |
Jul 04, 2002 | 21.68 | 21.77 | 21.49 | 21.66 | 371,541 | +0.00(+0.00%) |
Jul 03, 2002 | 21.68 | 21.77 | 21.49 | 21.66 | 371,541 | -0.08(-0.38%) |
Jul 02, 2002 | 22.03 | 22.03 | 21.73 | 21.74 | 273,449 | -0.26(-1.16%) |
Jul 01, 2002 | 22.03 | 22.03 | 21.72 | 22.00 | 315,944 | -0.09(-0.40%) |
Jun 28, 2002 | 21.94 | 22.33 | 21.79 | 22.09 | 874,096 | +0.28(+1.28%) |
Jun 27, 2002 | 21.79 | 21.86 | 21.59 | 21.81 | 315,608 | +0.02(+0.08%) |
Jun 26, 2002 | 21.73 | 21.85 | 21.31 | 21.79 | 584,858 | +0.06(+0.27%) |
Jun 25, 2002 | 21.70 | 21.90 | 21.67 | 21.73 | 1,101,018 | -0.15(-0.68%) |
Jun 21, 2002 | 21.64 | 21.92 | 21.64 | 21.88 | 296,796 | +0.30(+1.38%) |
Jun 20, 2002 | 21.43 | 21.58 | 21.40 | 21.58 | 207,774 | +0.10(+0.44%) |
Jun 19, 2002 | 21.40 | 21.50 | 21.27 | 21.49 | 290,245 | +0.05(+0.22%) |
Jun 18, 2002 | 21.42 | 21.46 | 21.37 | 21.44 | 376,580 | +0.02(+0.08%) |
Jun 17, 2002 | 21.37 | 21.42 | 21.21 | 21.42 | 284,870 | +0.11(+0.50%) |
Jun 14, 2002 | 21.31 | 21.39 | 21.20 | 21.31 | 153,857 | -0.02(-0.08%) |
Jun 12, 2002 | 21.33 | 21.61 | 21.27 | 21.33 | 271,769 | -0.42(-1.92%) |
Jun 11, 2002 | 21.27 | 21.82 | 21.27 | 21.75 | 294,948 | +0.39(+1.81%) |
Jun 10, 2002 | 21.36 | 21.52 | 21.31 | 21.36 | 414,540 | -0.06(-0.28%) |
Jun 07, 2002 | 21.31 | 21.42 | 21.19 | 21.42 | 975,884 | -0.15(-0.72%) |
Jun 06, 2002 | 21.81 | 21.81 | 21.27 | 21.58 | 391,025 | -0.28(-1.28%) |
Jun 05, 2002 | 21.88 | 21.96 | 21.74 | 21.86 | 266,394 | -0.02(-0.08%) |
May 31, 2002 | 21.84 | 21.92 | 21.83 | 21.87 | 180,563 | +0.52(+2.45%) |
May 28, 2002 | 21.13 | 21.36 | 21.07 | 21.35 | 319,639 | +0.22(+1.04%) |
May 27, 2002 | 21.34 | 21.34 | 21.13 | 21.13 | 555,296 | +0.00(+0.00%) |
May 24, 2002 | 21.34 | 21.34 | 21.13 | 21.13 | 555,296 | -0.18(-0.87%) |
May 23, 2002 | 21.08 | 21.46 | 21.03 | 21.31 | 733,676 | +0.33(+1.59%) |
May 22, 2002 | 20.96 | 21.02 | 20.81 | 20.98 | 649,357 | -0.05(-0.23%) |
May 21, 2002 | 21.31 | 21.36 | 20.96 | 21.03 | 780,539 | -0.22(-1.04%) |
May 20, 2002 | 21.31 | 21.43 | 21.20 | 21.25 | 443,430 | -0.12(-0.58%) |
May 17, 2002 | 21.22 | 21.44 | 21.19 | 21.37 | 245,230 | +0.06(+0.28%) |
May 16, 2002 | 21.28 | 21.37 | 21.25 | 21.31 | 481,391 | +0.03(+0.14%) |
May 15, 2002 | 21.33 | 21.39 | 21.22 | 21.28 | 448,134 | -0.04(-0.20%) |
May 14, 2002 | 21.43 | 21.60 | 21.19 | 21.33 | 944,138 | -0.32(-1.46%) |
May 13, 2002 | 21.85 | 21.86 | 21.36 | 21.64 | 632,393 | -0.24(-1.09%) |
May 10, 2002 | 21.88 | 22.03 | 21.28 | 21.88 | 584,690 | -0.58(-2.60%) |
May 09, 2002 | 22.65 | 22.77 | 22.45 | 22.46 | 133,029 | -0.34(-1.49%) |
May 08, 2002 | 22.90 | 22.92 | 22.39 | 22.80 | 335,932 | -0.04(-0.18%) |
May 07, 2002 | 23.08 | 23.08 | 22.77 | 22.84 | 136,052 | -0.20(-0.88%) |
May 06, 2002 | 23.13 | 23.20 | 23.01 | 23.05 | 131,685 | -0.14(-0.62%) |
May 03, 2002 | 23.14 | 23.37 | 22.86 | 23.19 | 167,966 | +0.05(+0.23%) |
May 02, 2002 | 22.92 | 23.21 | 22.89 | 23.14 | 326,022 | +0.21(+0.93%) |