Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.16 | 25.86 | 24.91 | 25.69 | 564,255 | +0.52(+2.07%) |
Jul 30, 2002 | 24.78 | 25.28 | 24.75 | 25.17 | 488,346 | +0.40(+1.61%) |
Jul 29, 2002 | 24.26 | 24.91 | 24.26 | 24.77 | 535,272 | +0.43(+1.75%) |
Jul 26, 2002 | 23.74 | 24.52 | 23.74 | 24.34 | 300,759 | +0.70(+2.98%) |
Jul 25, 2002 | 22.56 | 23.74 | 22.30 | 23.64 | 923,672 | +1.27(+5.67%) |
Jul 24, 2002 | 20.87 | 22.52 | 20.85 | 22.37 | 811,304 | +0.37(+1.70%) |
Jul 23, 2002 | 22.61 | 22.78 | 21.28 | 22.00 | 1,015,453 | -0.75(-3.29%) |
Jul 22, 2002 | 23.13 | 23.33 | 22.69 | 22.75 | 742,066 | -0.69(-2.93%) |
Jul 19, 2002 | 23.30 | 23.43 | 23.01 | 23.43 | 550,684 | -0.04(-0.18%) |
Jul 17, 2002 | 23.61 | 23.95 | 23.30 | 23.48 | 295,929 | +0.00(+0.00%) |
Jul 12, 2002 | 23.55 | 23.73 | 23.39 | 23.48 | 562,760 | -0.09(-0.37%) |
Jul 11, 2002 | 23.82 | 23.82 | 22.78 | 23.56 | 3,358,390 | -0.78(-3.21%) |
Jul 10, 2002 | 24.56 | 24.81 | 24.34 | 24.34 | 383,339 | -0.23(-0.96%) |
Jul 09, 2002 | 24.50 | 24.60 | 24.46 | 24.58 | 226,116 | +0.08(+0.32%) |
Jul 08, 2002 | 24.57 | 24.57 | 24.50 | 24.50 | 329,053 | -0.07(-0.28%) |
Jul 05, 2002 | 24.45 | 24.78 | 24.41 | 24.57 | 232,096 | +0.21(+0.86%) |
Jul 04, 2002 | 24.86 | 24.92 | 24.13 | 24.36 | 587,948 | +0.00(+0.00%) |
Jul 03, 2002 | 24.86 | 24.92 | 24.13 | 24.36 | 587,948 | -0.46(-1.86%) |
Jul 02, 2002 | 24.95 | 25.04 | 24.79 | 24.82 | 565,635 | -0.17(-0.70%) |
Jul 01, 2002 | 24.78 | 25.48 | 24.78 | 25.00 | 485,816 | +0.22(+0.88%) |
Jun 28, 2002 | 24.97 | 24.97 | 24.75 | 24.78 | 624,752 | -0.24(-0.97%) |
Jun 27, 2002 | 24.85 | 25.14 | 24.83 | 25.02 | 479,145 | +0.16(+0.63%) |
Jun 26, 2002 | 24.61 | 24.87 | 24.39 | 24.87 | 777,835 | +0.09(+0.35%) |
Jun 25, 2002 | 24.91 | 25.18 | 24.69 | 24.78 | 473,050 | -0.22(-0.87%) |
Jun 21, 2002 | 25.08 | 25.13 | 24.78 | 25.00 | 369,998 | -0.03(-0.10%) |
Jun 20, 2002 | 25.14 | 25.15 | 24.88 | 25.02 | 336,069 | -0.13(-0.52%) |
Jun 19, 2002 | 25.30 | 25.34 | 25.08 | 25.15 | 416,463 | -0.25(-0.99%) |
Jun 18, 2002 | 25.08 | 25.43 | 25.01 | 25.41 | 480,180 | +0.31(+1.25%) |
Jun 17, 2002 | 25.28 | 25.35 | 24.69 | 25.09 | 792,442 | -0.40(-1.57%) |
Jun 14, 2002 | 25.82 | 25.82 | 25.43 | 25.49 | 415,658 | -0.59(-2.27%) |
Jun 12, 2002 | 26.06 | 26.08 | 25.84 | 26.08 | 356,541 | +0.00(+0.00%) |
Jun 11, 2002 | 26.26 | 26.26 | 26.02 | 26.08 | 161,823 | -0.06(-0.23%) |
Jun 10, 2002 | 26.00 | 26.25 | 25.88 | 26.14 | 201,503 | +0.28(+1.08%) |
Jun 07, 2002 | 25.88 | 25.88 | 25.65 | 25.87 | 260,275 | -0.02(-0.07%) |
Jun 06, 2002 | 26.08 | 26.08 | 25.82 | 25.88 | 149,977 | -0.16(-0.60%) |
Jun 05, 2002 | 25.95 | 26.12 | 25.78 | 26.04 | 181,836 | -0.48(-1.80%) |
May 31, 2002 | 26.08 | 26.52 | 26.04 | 26.52 | 418,418 | +0.59(+2.28%) |
May 28, 2002 | 25.68 | 26.08 | 25.56 | 25.93 | 365,627 | +0.23(+0.88%) |
May 27, 2002 | 25.61 | 25.74 | 25.46 | 25.70 | 269,131 | +0.00(+0.00%) |
May 24, 2002 | 25.61 | 25.74 | 25.46 | 25.70 | 269,131 | +0.22(+0.85%) |
May 23, 2002 | 25.21 | 25.56 | 25.21 | 25.48 | 291,788 | +0.31(+1.24%) |
May 22, 2002 | 25.13 | 25.23 | 24.56 | 25.17 | 696,290 | +0.02(+0.07%) |
May 21, 2002 | 25.21 | 25.29 | 25.14 | 25.15 | 943,109 | -0.10(-0.38%) |
May 20, 2002 | 25.48 | 25.64 | 25.10 | 25.25 | 615,781 | -0.09(-0.34%) |
May 17, 2002 | 25.48 | 25.77 | 25.30 | 25.34 | 733,785 | -0.12(-0.48%) |
May 16, 2002 | 25.43 | 25.63 | 25.21 | 25.46 | 3,330,672 | -1.37(-5.09%) |
May 15, 2002 | 26.78 | 26.91 | 26.78 | 26.82 | 114,898 | -0.03(-0.10%) |
May 14, 2002 | 27.00 | 27.00 | 26.78 | 26.85 | 180,686 | -0.03(-0.10%) |
May 13, 2002 | 26.78 | 26.95 | 26.61 | 26.88 | 103,051 | +0.19(+0.72%) |
May 10, 2002 | 27.08 | 27.08 | 26.48 | 26.68 | 197,247 | -0.34(-1.25%) |
May 09, 2002 | 26.97 | 27.17 | 26.96 | 27.02 | 187,356 | +0.03(+0.10%) |
May 08, 2002 | 27.17 | 27.29 | 26.52 | 27.00 | 234,052 | -0.17(-0.64%) |
May 07, 2002 | 27.21 | 27.26 | 27.00 | 27.17 | 297,309 | -0.12(-0.45%) |
May 06, 2002 | 27.37 | 27.65 | 27.26 | 27.29 | 246,473 | -0.05(-0.19%) |
May 03, 2002 | 27.33 | 27.35 | 26.96 | 27.34 | 327,328 | +0.06(+0.22%) |
May 02, 2002 | 27.12 | 27.36 | 27.02 | 27.28 | 437,740 | +0.16(+0.58%) |