Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.51 | 22.85 | 22.16 | 22.67 | 77,934 | +0.13(+0.57%) |
Jul 30, 2002 | 21.76 | 22.54 | 21.56 | 22.54 | 131,339 | +0.81(+3.70%) |
Jul 29, 2002 | 21.19 | 21.80 | 21.16 | 21.74 | 249,016 | +0.55(+2.58%) |
Jul 26, 2002 | 20.97 | 21.32 | 20.97 | 21.19 | 109,604 | +0.27(+1.29%) |
Jul 25, 2002 | 20.35 | 21.06 | 20.35 | 20.92 | 145,311 | +0.57(+2.78%) |
Jul 24, 2002 | 20.55 | 20.55 | 19.94 | 20.35 | 329,589 | -0.26(-1.25%) |
Jul 23, 2002 | 21.19 | 21.39 | 20.55 | 20.61 | 125,284 | -0.55(-2.62%) |
Jul 22, 2002 | 21.51 | 21.57 | 21.00 | 21.17 | 83,522 | -0.38(-1.76%) |
Jul 19, 2002 | 21.93 | 21.93 | 21.55 | 21.55 | 86,783 | -0.84(-3.74%) |
Jul 17, 2002 | 22.47 | 22.63 | 22.11 | 22.38 | 41,450 | +0.32(+1.46%) |
Jul 12, 2002 | 21.90 | 22.06 | 21.84 | 22.06 | 45,021 | +0.23(+1.03%) |
Jul 11, 2002 | 22.32 | 22.32 | 21.80 | 21.84 | 28,875 | -0.52(-2.31%) |
Jul 10, 2002 | 22.39 | 22.48 | 22.21 | 22.35 | 89,422 | -0.06(-0.29%) |
Jul 09, 2002 | 22.38 | 22.42 | 22.38 | 22.42 | 79,486 | +0.03(+0.14%) |
Jul 08, 2002 | 22.41 | 22.44 | 22.27 | 22.38 | 135,220 | +0.00(+0.00%) |
Jul 05, 2002 | 22.29 | 22.48 | 22.29 | 22.38 | 25,615 | +0.13(+0.58%) |
Jul 04, 2002 | 22.29 | 22.32 | 21.98 | 22.25 | 117,366 | +0.00(+0.00%) |
Jul 03, 2002 | 22.29 | 22.32 | 21.98 | 22.25 | 117,366 | -0.03(-0.14%) |
Jul 02, 2002 | 22.45 | 22.45 | 22.23 | 22.29 | 115,193 | -0.10(-0.43%) |
Jul 01, 2002 | 22.51 | 22.54 | 22.25 | 22.38 | 31,515 | -0.13(-0.57%) |
Jun 28, 2002 | 22.29 | 22.57 | 22.29 | 22.51 | 169,529 | +0.15(+0.69%) |
Jun 27, 2002 | 22.38 | 22.40 | 22.27 | 22.36 | 67,532 | -0.09(-0.40%) |
Jun 26, 2002 | 22.48 | 22.51 | 22.35 | 22.45 | 52,628 | -0.06(-0.29%) |
Jun 25, 2002 | 22.74 | 22.77 | 22.49 | 22.51 | 135,375 | -0.19(-0.85%) |
Jun 21, 2002 | 22.54 | 22.75 | 22.54 | 22.71 | 82,591 | +0.37(+1.64%) |
Jun 20, 2002 | 22.61 | 22.71 | 22.34 | 22.34 | 127,923 | -0.27(-1.20%) |
Jun 19, 2002 | 22.54 | 22.71 | 22.34 | 22.61 | 121,403 | +0.06(+0.29%) |
Jun 18, 2002 | 22.58 | 22.58 | 22.48 | 22.54 | 49,989 | -0.03(-0.14%) |
Jun 17, 2002 | 22.51 | 22.60 | 22.45 | 22.58 | 58,372 | +0.10(+0.43%) |
Jun 14, 2002 | 22.53 | 22.53 | 22.44 | 22.48 | 150,434 | -0.05(-0.23%) |
Jun 12, 2002 | 22.53 | 22.71 | 22.25 | 22.53 | 75,760 | +0.09(+0.40%) |
Jun 11, 2002 | 22.42 | 22.51 | 22.32 | 22.44 | 45,021 | -0.09(-0.40%) |
Jun 10, 2002 | 22.54 | 22.58 | 22.53 | 22.53 | 29,031 | -0.01(-0.06%) |
Jun 07, 2002 | 22.51 | 22.58 | 22.45 | 22.54 | 58,062 | -0.06(-0.26%) |
Jun 06, 2002 | 22.61 | 22.67 | 22.54 | 22.60 | 494,617 | +0.01(+0.03%) |
Jun 05, 2002 | 22.71 | 22.77 | 22.54 | 22.60 | 87,714 | +0.05(+0.23%) |
May 31, 2002 | 22.16 | 22.54 | 21.96 | 22.54 | 2,390,804 | -0.24(-1.07%) |
May 28, 2002 | 22.80 | 22.82 | 22.74 | 22.79 | 18,319 | +0.02(+0.08%) |
May 27, 2002 | 22.77 | 22.83 | 22.73 | 22.77 | 42,692 | +0.00(+0.00%) |
May 24, 2002 | 22.77 | 22.83 | 22.73 | 22.77 | 42,692 | +0.00(+0.00%) |
May 23, 2002 | 22.71 | 22.80 | 22.67 | 22.77 | 40,674 | +0.06(+0.28%) |
May 22, 2002 | 22.71 | 22.80 | 22.71 | 22.71 | 18,008 | -0.08(-0.34%) |
May 21, 2002 | 22.93 | 22.93 | 22.77 | 22.78 | 9,935 | -0.12(-0.51%) |
May 20, 2002 | 23.09 | 23.12 | 22.83 | 22.90 | 16,145 | -0.12(-0.53%) |
May 17, 2002 | 23.06 | 23.06 | 22.87 | 23.02 | 16,300 | -0.01(-0.03%) |
May 16, 2002 | 23.13 | 23.18 | 22.88 | 23.03 | 23,908 | -0.13(-0.56%) |
May 15, 2002 | 22.85 | 23.16 | 22.85 | 23.16 | 15,524 | +0.33(+1.47%) |
May 14, 2002 | 22.83 | 22.92 | 22.77 | 22.82 | 16,300 | +0.02(+0.08%) |
May 13, 2002 | 22.58 | 22.80 | 22.42 | 22.80 | 13,196 | +0.23(+1.00%) |
May 10, 2002 | 23.25 | 23.25 | 22.55 | 22.58 | 90,509 | -0.62(-2.67%) |
May 09, 2002 | 23.25 | 23.32 | 23.19 | 23.20 | 17,698 | +0.00(+0.00%) |
May 08, 2002 | 23.19 | 23.22 | 23.13 | 23.20 | 76,847 | +0.01(+0.06%) |
May 07, 2002 | 23.16 | 23.18 | 23.09 | 23.18 | 11,643 | +0.06(+0.25%) |
May 06, 2002 | 23.09 | 23.29 | 23.07 | 23.12 | 170,771 | +0.03(+0.14%) |
May 03, 2002 | 23.25 | 23.25 | 23.09 | 23.09 | 93,148 | -0.10(-0.42%) |
May 02, 2002 | 23.18 | 23.22 | 23.14 | 23.19 | 29,031 | +0.05(+0.22%) |