Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.33 | 20.90 | 19.68 | 20.78 | 1,685,903 | +0.45(+2.20%) |
Jul 30, 2002 | 19.49 | 20.39 | 19.39 | 20.33 | 1,815,831 | +0.84(+4.32%) |
Jul 29, 2002 | 18.97 | 19.51 | 18.92 | 19.49 | 1,205,625 | +0.51(+2.67%) |
Jul 26, 2002 | 19.23 | 19.43 | 18.64 | 18.98 | 1,160,476 | -0.30(-1.55%) |
Jul 25, 2002 | 18.61 | 19.38 | 18.31 | 19.28 | 2,722,761 | +0.61(+3.29%) |
Jul 24, 2002 | 16.99 | 18.72 | 16.76 | 18.67 | 2,545,121 | +1.37(+7.92%) |
Jul 23, 2002 | 18.32 | 18.54 | 17.04 | 17.30 | 2,625,956 | -1.01(-5.54%) |
Jul 22, 2002 | 18.46 | 18.72 | 17.81 | 18.31 | 1,975,924 | +0.07(+0.39%) |
Jul 19, 2002 | 18.39 | 19.00 | 17.87 | 18.24 | 1,660,470 | -1.45(-7.37%) |
Jul 17, 2002 | 20.29 | 20.31 | 19.58 | 19.69 | 1,540,006 | -0.22(-1.12%) |
Jul 12, 2002 | 20.66 | 20.66 | 19.68 | 19.91 | 138,011 | -0.70(-3.42%) |
Jul 11, 2002 | 20.05 | 20.65 | 19.88 | 20.62 | 1,646,275 | +0.54(+2.70%) |
Jul 10, 2002 | 20.81 | 20.81 | 19.93 | 20.08 | 1,865,318 | -0.69(-3.35%) |
Jul 09, 2002 | 21.56 | 21.56 | 20.77 | 20.77 | 1,428,217 | -0.86(-3.96%) |
Jul 08, 2002 | 21.76 | 21.76 | 21.63 | 21.63 | 602,122 | -0.16(-0.72%) |
Jul 05, 2002 | 21.68 | 21.81 | 21.43 | 21.78 | 527,793 | +0.13(+0.59%) |
Jul 04, 2002 | 21.81 | 21.94 | 21.45 | 21.66 | 1,086,147 | +0.00(+0.00%) |
Jul 03, 2002 | 21.81 | 21.94 | 21.45 | 21.66 | 1,086,147 | -0.13(-0.58%) |
Jul 02, 2002 | 22.01 | 22.11 | 21.73 | 21.78 | 1,759,246 | -0.52(-2.34%) |
Jul 01, 2002 | 22.49 | 22.60 | 22.24 | 22.31 | 1,308,147 | -0.33(-1.48%) |
Jun 28, 2002 | 21.81 | 22.64 | 21.81 | 22.64 | 1,483,027 | +0.55(+2.50%) |
Jun 27, 2002 | 22.04 | 22.22 | 21.76 | 22.09 | 1,336,341 | +0.15(+0.69%) |
Jun 26, 2002 | 21.94 | 22.16 | 21.71 | 21.94 | 2,723,352 | -0.36(-1.59%) |
Jun 25, 2002 | 22.52 | 22.65 | 22.24 | 22.29 | 2,549,656 | -0.58(-2.55%) |
Jun 21, 2002 | 22.32 | 22.88 | 22.32 | 22.88 | 3,271,454 | +0.48(+2.15%) |
Jun 20, 2002 | 22.22 | 22.56 | 22.21 | 22.39 | 6,710,690 | +0.25(+1.15%) |
Jun 19, 2002 | 21.89 | 22.14 | 21.63 | 22.14 | 4,256,261 | +0.16(+0.74%) |
Jun 18, 2002 | 21.80 | 22.18 | 21.73 | 21.98 | 2,225,724 | +0.27(+1.24%) |
Jun 17, 2002 | 22.07 | 22.12 | 21.66 | 21.71 | 2,997,600 | -0.36(-1.61%) |
Jun 14, 2002 | 22.29 | 22.41 | 22.00 | 22.06 | 2,882,657 | -1.05(-4.56%) |
Jun 12, 2002 | 22.75 | 23.28 | 22.75 | 23.12 | 1,078,063 | +0.25(+1.11%) |
Jun 11, 2002 | 22.62 | 23.29 | 22.62 | 22.86 | 1,829,435 | +0.30(+1.33%) |
Jun 10, 2002 | 22.44 | 22.68 | 22.34 | 22.57 | 560,719 | +0.12(+0.54%) |
Jun 07, 2002 | 22.36 | 22.52 | 22.27 | 22.44 | 394,317 | +0.09(+0.39%) |
Jun 06, 2002 | 22.91 | 22.97 | 22.35 | 22.36 | 1,098,371 | -0.54(-2.37%) |
Jun 05, 2002 | 23.44 | 23.44 | 22.88 | 22.90 | 1,063,079 | -0.84(-3.53%) |
May 31, 2002 | 23.79 | 23.94 | 23.64 | 23.74 | 870,258 | +0.04(+0.15%) |
May 28, 2002 | 23.69 | 23.82 | 23.53 | 23.70 | 793,760 | -0.09(-0.38%) |
May 27, 2002 | 23.97 | 23.98 | 23.43 | 23.79 | 1,033,505 | +0.00(+0.00%) |
May 24, 2002 | 23.97 | 23.98 | 23.43 | 23.79 | 991,116 | -0.17(-0.72%) |
May 23, 2002 | 23.99 | 24.14 | 23.79 | 23.97 | 1,573,523 | -0.22(-0.90%) |
May 22, 2002 | 23.66 | 24.19 | 23.66 | 24.18 | 1,080,626 | +0.50(+2.10%) |
May 21, 2002 | 23.42 | 23.86 | 23.31 | 23.69 | 959,965 | +0.27(+1.15%) |
May 20, 2002 | 22.96 | 23.44 | 22.95 | 23.42 | 1,047,504 | +0.46(+1.99%) |
May 17, 2002 | 22.98 | 23.18 | 22.43 | 22.96 | 1,556,765 | -0.02(-0.07%) |
May 16, 2002 | 22.89 | 23.28 | 22.89 | 22.98 | 3,238,922 | +0.09(+0.40%) |
May 15, 2002 | 22.90 | 22.95 | 22.80 | 22.89 | 177,442 | -0.13(-0.57%) |
May 14, 2002 | 22.69 | 23.03 | 22.42 | 23.02 | 1,266,941 | +0.43(+1.91%) |
May 13, 2002 | 22.45 | 22.60 | 22.35 | 22.59 | 2,567,597 | +0.04(+0.18%) |
May 10, 2002 | 22.95 | 23.08 | 22.48 | 22.55 | 1,730,067 | -0.13(-0.58%) |
May 09, 2002 | 22.82 | 22.87 | 22.60 | 22.68 | 1,362,760 | -0.15(-0.64%) |
May 08, 2002 | 22.89 | 22.96 | 22.61 | 22.82 | 2,014,567 | -0.00(-0.02%) |
May 07, 2002 | 23.03 | 23.03 | 22.74 | 22.83 | 517,541 | -0.22(-0.95%) |
May 06, 2002 | 23.27 | 23.27 | 23.04 | 23.05 | 414,427 | -0.22(-0.94%) |
May 03, 2002 | 23.32 | 23.41 | 23.02 | 23.27 | 591,476 | -0.05(-0.22%) |
May 02, 2002 | 23.07 | 23.33 | 22.79 | 23.32 | 833,389 | +0.30(+1.32%) |