Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.71 | 28.38 | 27.22 | 28.32 | 317,700 | +0.57(+2.05%) |
Jul 30, 2002 | 27.15 | 28.00 | 27.15 | 27.75 | 133,100 | +0.60(+2.21%) |
Jul 29, 2002 | 26.80 | 27.39 | 26.75 | 27.15 | 285,200 | +0.75(+2.84%) |
Jul 26, 2002 | 26.55 | 26.61 | 25.74 | 26.40 | 401,100 | -0.05(-0.19%) |
Jul 25, 2002 | 26.64 | 26.88 | 25.83 | 26.45 | 297,400 | -0.38(-1.42%) |
Jul 24, 2002 | 23.50 | 27.05 | 23.50 | 26.83 | 433,500 | +2.75(+11.42%) |
Jul 23, 2002 | 25.42 | 25.70 | 24.02 | 24.08 | 476,700 | -1.44(-5.64%) |
Jul 22, 2002 | 26.25 | 26.88 | 25.30 | 25.52 | 423,400 | -1.67(-6.14%) |
Jul 19, 2002 | 27.75 | 27.75 | 26.90 | 27.19 | 247,800 | -1.21(-4.26%) |
Jul 17, 2002 | 28.00 | 28.77 | 28.00 | 28.40 | 185,000 | -0.10(-0.35%) |
Jul 12, 2002 | 29.00 | 29.10 | 28.35 | 28.50 | 322,900 | -0.51(-1.76%) |
Jul 11, 2002 | 29.95 | 29.95 | 28.69 | 29.01 | 453,100 | -1.29(-4.26%) |
Jul 10, 2002 | 31.00 | 31.00 | 30.21 | 30.30 | 286,300 | -0.69(-2.23%) |
Jul 09, 2002 | 30.93 | 30.99 | 30.93 | 30.99 | 95,900 | +0.07(+0.23%) |
Jul 08, 2002 | 31.10 | 31.10 | 30.92 | 30.92 | 158,800 | -0.24(-0.77%) |
Jul 05, 2002 | 30.75 | 31.23 | 30.47 | 31.16 | 105,800 | +0.81(+2.67%) |
Jul 04, 2002 | 30.70 | 30.70 | 29.93 | 30.35 | 225,200 | +0.00(+0.00%) |
Jul 03, 2002 | 30.70 | 30.70 | 29.93 | 30.35 | 225,200 | -0.35(-1.14%) |
Jul 02, 2002 | 30.60 | 31.31 | 30.46 | 30.70 | 449,100 | -0.65(-2.07%) |
Jul 01, 2002 | 30.55 | 31.90 | 30.50 | 31.35 | 177,400 | +0.75(+2.45%) |
Jun 28, 2002 | 30.05 | 30.79 | 30.00 | 30.60 | 274,100 | +0.70(+2.34%) |
Jun 27, 2002 | 30.16 | 30.41 | 29.86 | 29.90 | 240,200 | -0.27(-0.89%) |
Jun 26, 2002 | 30.45 | 30.57 | 30.10 | 30.17 | 253,400 | -0.47(-1.53%) |
Jun 25, 2002 | 30.94 | 31.00 | 30.53 | 30.64 | 178,900 | -0.36(-1.16%) |
Jun 21, 2002 | 30.63 | 30.95 | 30.63 | 31.00 | 343,200 | +0.42(+1.37%) |
Jun 20, 2002 | 30.65 | 31.10 | 30.39 | 30.58 | 297,500 | +0.43(+1.43%) |
Jun 19, 2002 | 30.06 | 30.75 | 30.03 | 30.15 | 176,000 | +0.13(+0.43%) |
Jun 18, 2002 | 30.44 | 30.65 | 29.80 | 30.02 | 131,200 | -0.40(-1.31%) |
Jun 17, 2002 | 29.80 | 30.59 | 29.74 | 30.42 | 390,000 | +0.72(+2.42%) |
Jun 14, 2002 | 29.07 | 29.90 | 28.80 | 29.70 | 228,800 | +0.50(+1.71%) |
Jun 12, 2002 | 28.38 | 29.41 | 28.32 | 29.20 | 483,800 | +0.70(+2.46%) |
Jun 11, 2002 | 29.06 | 29.41 | 28.44 | 28.50 | 1,030,000 | -0.63(-2.16%) |
Jun 10, 2002 | 29.83 | 30.03 | 29.10 | 29.13 | 250,400 | -0.72(-2.41%) |
Jun 07, 2002 | 29.67 | 30.00 | 29.67 | 29.85 | 306,100 | +0.18(+0.61%) |
Jun 06, 2002 | 29.78 | 30.00 | 29.59 | 29.67 | 376,200 | -0.03(-0.10%) |
Jun 05, 2002 | 29.87 | 29.87 | 29.58 | 29.70 | 186,800 | -1.00(-3.26%) |
May 31, 2002 | 30.41 | 30.71 | 30.28 | 30.70 | 923,500 | +0.18(+0.59%) |
May 28, 2002 | 30.80 | 30.80 | 30.29 | 30.52 | 145,800 | -0.03(-0.10%) |
May 27, 2002 | 30.85 | 30.85 | 30.45 | 30.55 | 298,600 | +0.00(+0.00%) |
May 24, 2002 | 30.85 | 30.85 | 30.45 | 30.55 | 298,600 | -0.28(-0.91%) |
May 23, 2002 | 30.15 | 31.00 | 30.15 | 30.83 | 481,800 | +0.65(+2.15%) |
May 22, 2002 | 30.10 | 30.28 | 29.65 | 30.18 | 296,600 | -0.07(-0.23%) |
May 21, 2002 | 30.45 | 30.65 | 30.17 | 30.25 | 307,600 | +0.00(+0.00%) |
May 20, 2002 | 30.10 | 30.50 | 30.02 | 30.25 | 370,200 | -0.31(-1.01%) |
May 17, 2002 | 30.57 | 30.97 | 30.48 | 30.56 | 696,600 | +0.08(+0.26%) |
May 16, 2002 | 30.60 | 30.93 | 30.44 | 30.48 | 309,800 | -0.02(-0.07%) |
May 15, 2002 | 30.65 | 31.03 | 30.14 | 30.50 | 384,300 | -0.87(-2.77%) |
May 14, 2002 | 31.00 | 31.40 | 30.70 | 31.37 | 150,600 | +0.41(+1.32%) |
May 13, 2002 | 31.40 | 31.41 | 30.71 | 30.96 | 226,900 | -0.49(-1.56%) |
May 10, 2002 | 31.70 | 31.77 | 31.23 | 31.45 | 129,500 | -0.11(-0.35%) |
May 09, 2002 | 31.75 | 31.85 | 31.55 | 31.56 | 218,600 | -0.14(-0.44%) |
May 08, 2002 | 31.35 | 31.85 | 31.26 | 31.70 | 157,300 | +0.85(+2.76%) |
May 07, 2002 | 31.33 | 31.40 | 30.70 | 30.85 | 274,900 | -0.50(-1.59%) |
May 06, 2002 | 32.05 | 32.05 | 31.25 | 31.35 | 464,800 | -0.85(-2.64%) |
May 03, 2002 | 31.78 | 32.36 | 31.73 | 32.20 | 105,700 | +0.42(+1.32%) |
May 02, 2002 | 31.65 | 31.87 | 31.51 | 31.78 | 146,600 | +0.08(+0.25%) |