Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.06 | 22.48 | 21.67 | 22.48 | 509,267 | +0.27(+1.23%) |
Jul 30, 2002 | 21.95 | 22.39 | 21.79 | 22.21 | 683,892 | +0.31(+1.41%) |
Jul 29, 2002 | 20.84 | 21.96 | 20.84 | 21.90 | 379,306 | +1.17(+5.63%) |
Jul 26, 2002 | 20.25 | 20.99 | 20.25 | 20.73 | 642,251 | +0.60(+2.96%) |
Jul 25, 2002 | 19.55 | 20.39 | 19.33 | 20.14 | 623,781 | +0.58(+2.98%) |
Jul 24, 2002 | 19.24 | 19.98 | 18.98 | 19.55 | 742,324 | +0.23(+1.20%) |
Jul 23, 2002 | 19.56 | 19.94 | 19.27 | 19.32 | 454,697 | -0.33(-1.70%) |
Jul 22, 2002 | 20.15 | 20.37 | 19.06 | 19.65 | 623,109 | -0.35(-1.76%) |
Jul 19, 2002 | 19.84 | 20.20 | 19.71 | 20.00 | 443,615 | -0.66(-3.20%) |
Jul 17, 2002 | 20.73 | 20.90 | 20.43 | 20.67 | 338,672 | -0.09(-0.43%) |
Jul 12, 2002 | 20.83 | 21.14 | 20.71 | 20.76 | 316,508 | -0.07(-0.34%) |
Jul 11, 2002 | 21.17 | 21.32 | 20.68 | 20.83 | 520,349 | -0.41(-1.91%) |
Jul 10, 2002 | 21.44 | 21.50 | 21.17 | 21.23 | 426,992 | -0.20(-0.92%) |
Jul 09, 2002 | 21.61 | 21.61 | 21.43 | 21.43 | 689,937 | -0.18(-0.85%) |
Jul 08, 2002 | 21.73 | 21.73 | 21.61 | 21.61 | 620,591 | -0.11(-0.52%) |
Jul 05, 2002 | 21.74 | 21.90 | 21.52 | 21.73 | 168,916 | +0.06(+0.28%) |
Jul 04, 2002 | 21.69 | 21.78 | 21.49 | 21.67 | 371,414 | +0.00(+0.00%) |
Jul 03, 2002 | 21.69 | 21.78 | 21.49 | 21.67 | 371,414 | -0.08(-0.38%) |
Jul 02, 2002 | 22.04 | 22.04 | 21.74 | 21.75 | 273,355 | -0.26(-1.16%) |
Jul 01, 2002 | 22.04 | 22.04 | 21.73 | 22.01 | 315,836 | -0.09(-0.40%) |
Jun 28, 2002 | 21.95 | 22.33 | 21.80 | 22.10 | 873,797 | +0.28(+1.28%) |
Jun 27, 2002 | 21.80 | 21.87 | 21.60 | 21.82 | 315,500 | +0.02(+0.08%) |
Jun 26, 2002 | 21.74 | 21.86 | 21.32 | 21.80 | 584,658 | +0.06(+0.27%) |
Jun 25, 2002 | 21.71 | 21.90 | 21.68 | 21.74 | 1,100,642 | -0.15(-0.68%) |
Jun 21, 2002 | 21.65 | 21.92 | 21.65 | 21.89 | 296,694 | +0.30(+1.38%) |
Jun 20, 2002 | 21.44 | 21.59 | 21.41 | 21.59 | 207,703 | +0.10(+0.44%) |
Jun 19, 2002 | 21.41 | 21.51 | 21.28 | 21.49 | 290,146 | +0.05(+0.22%) |
Jun 18, 2002 | 21.43 | 21.47 | 21.38 | 21.45 | 376,451 | +0.02(+0.08%) |
Jun 17, 2002 | 21.38 | 21.43 | 21.21 | 21.43 | 284,773 | +0.11(+0.50%) |
Jun 14, 2002 | 21.32 | 21.40 | 21.21 | 21.32 | 153,804 | -0.02(-0.08%) |
Jun 12, 2002 | 21.34 | 21.62 | 21.27 | 21.34 | 271,676 | -0.42(-1.92%) |
Jun 11, 2002 | 21.28 | 21.83 | 21.28 | 21.76 | 294,847 | +0.39(+1.81%) |
Jun 10, 2002 | 21.37 | 21.53 | 21.32 | 21.37 | 414,398 | -0.06(-0.28%) |
Jun 07, 2002 | 21.32 | 21.43 | 21.20 | 21.43 | 975,550 | -0.15(-0.72%) |
Jun 06, 2002 | 21.82 | 21.82 | 21.28 | 21.58 | 390,891 | -0.28(-1.28%) |
Jun 05, 2002 | 21.89 | 21.96 | 21.75 | 21.86 | 266,303 | -0.02(-0.08%) |
May 31, 2002 | 21.85 | 21.92 | 21.83 | 21.88 | 180,501 | +0.52(+2.45%) |
May 28, 2002 | 21.14 | 21.37 | 21.08 | 21.36 | 319,530 | +0.22(+1.04%) |
May 27, 2002 | 21.35 | 21.35 | 21.14 | 21.14 | 555,106 | +0.00(+0.00%) |
May 24, 2002 | 21.35 | 21.35 | 21.14 | 21.14 | 555,106 | -0.18(-0.87%) |
May 23, 2002 | 21.08 | 21.46 | 21.04 | 21.32 | 733,425 | +0.33(+1.59%) |
May 22, 2002 | 20.96 | 21.02 | 20.81 | 20.99 | 649,135 | -0.05(-0.23%) |
May 21, 2002 | 21.32 | 21.37 | 20.96 | 21.04 | 780,272 | -0.22(-1.04%) |
May 20, 2002 | 21.32 | 21.44 | 21.21 | 21.26 | 443,279 | -0.13(-0.59%) |
May 17, 2002 | 21.23 | 21.45 | 21.20 | 21.38 | 245,146 | +0.06(+0.28%) |
May 16, 2002 | 21.29 | 21.38 | 21.26 | 21.32 | 481,226 | +0.03(+0.14%) |
May 15, 2002 | 21.33 | 21.40 | 21.23 | 21.29 | 447,980 | -0.04(-0.20%) |
May 14, 2002 | 21.44 | 21.61 | 21.20 | 21.33 | 943,815 | -0.32(-1.46%) |
May 13, 2002 | 21.86 | 21.86 | 21.36 | 21.65 | 632,176 | -0.24(-1.09%) |
May 10, 2002 | 21.89 | 22.04 | 21.29 | 21.89 | 584,490 | -0.58(-2.60%) |
May 09, 2002 | 22.66 | 22.78 | 22.46 | 22.47 | 132,983 | -0.34(-1.49%) |
May 08, 2002 | 22.91 | 22.92 | 22.39 | 22.81 | 335,817 | -0.04(-0.18%) |
May 07, 2002 | 23.08 | 23.08 | 22.77 | 22.85 | 136,006 | -0.20(-0.88%) |
May 06, 2002 | 23.14 | 23.21 | 23.02 | 23.05 | 131,640 | -0.14(-0.62%) |
May 03, 2002 | 23.14 | 23.38 | 22.87 | 23.20 | 167,908 | +0.05(+0.23%) |
May 02, 2002 | 22.93 | 23.22 | 22.90 | 23.14 | 325,911 | +0.21(+0.94%) |