Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.63 | 25.96 | 24.37 | 25.46 | 2,383,744 | +0.83(+3.38%) |
Jul 30, 2002 | 25.07 | 25.07 | 24.32 | 24.63 | 1,330,753 | -0.57(-2.26%) |
Jul 29, 2002 | 25.23 | 25.53 | 24.67 | 25.20 | 1,262,409 | +0.44(+1.79%) |
Jul 26, 2002 | 24.54 | 24.76 | 24.15 | 24.75 | 1,337,407 | +0.15(+0.62%) |
Jul 25, 2002 | 24.80 | 25.01 | 23.81 | 24.60 | 2,017,375 | +0.03(+0.11%) |
Jul 24, 2002 | 23.08 | 24.83 | 23.08 | 24.58 | 2,976,014 | +1.36(+5.87%) |
Jul 23, 2002 | 22.72 | 23.60 | 22.55 | 23.21 | 2,358,493 | +0.79(+3.51%) |
Jul 22, 2002 | 21.90 | 22.82 | 21.66 | 22.43 | 3,305,943 | +1.14(+5.38%) |
Jul 19, 2002 | 22.25 | 22.45 | 21.11 | 21.28 | 3,106,201 | -1.87(-8.06%) |
Jul 17, 2002 | 24.03 | 24.21 | 22.98 | 23.15 | 1,895,504 | -1.31(-5.35%) |
Jul 12, 2002 | 24.97 | 25.55 | 24.14 | 24.46 | 3,206,752 | -0.81(-3.19%) |
Jul 11, 2002 | 26.06 | 26.45 | 25.13 | 25.26 | 2,845,826 | -1.13(-4.28%) |
Jul 10, 2002 | 26.95 | 27.21 | 26.39 | 26.39 | 1,569,657 | -0.71(-2.61%) |
Jul 09, 2002 | 27.84 | 28.23 | 27.17 | 27.10 | 963,023 | -0.74(-2.66%) |
Jul 08, 2002 | 27.52 | 27.98 | 27.51 | 27.84 | 1,496,928 | +0.00(+0.00%) |
Jul 05, 2002 | 26.95 | 27.91 | 26.85 | 27.84 | 522,563 | +0.65(+2.41%) |
Jul 04, 2002 | 27.02 | 27.84 | 26.69 | 27.19 | 1,326,973 | +0.00(+0.00%) |
Jul 03, 2002 | 27.02 | 27.84 | 26.69 | 27.19 | 1,326,973 | -0.04(-0.15%) |
Jul 02, 2002 | 27.94 | 28.04 | 27.12 | 27.23 | 1,950,542 | -1.00(-3.54%) |
Jul 01, 2002 | 27.31 | 28.50 | 27.25 | 28.23 | 1,925,140 | +0.88(+3.22%) |
Jun 28, 2002 | 28.04 | 28.11 | 27.23 | 27.35 | 1,885,675 | -0.69(-2.48%) |
Jun 27, 2002 | 27.60 | 28.10 | 26.97 | 28.04 | 1,780,588 | +0.58(+2.09%) |
Jun 26, 2002 | 27.35 | 28.00 | 26.85 | 27.47 | 3,303,523 | -0.05(-0.17%) |
Jun 25, 2002 | 28.22 | 28.44 | 27.50 | 27.51 | 1,505,698 | -1.47(-5.07%) |
Jun 21, 2002 | 29.10 | 29.40 | 28.95 | 28.98 | 1,754,581 | -0.69(-2.34%) |
Jun 20, 2002 | 29.69 | 29.75 | 29.40 | 29.68 | 1,474,852 | -0.23(-0.77%) |
Jun 19, 2002 | 29.66 | 30.01 | 29.51 | 29.91 | 1,663,253 | +0.01(+0.04%) |
Jun 18, 2002 | 30.09 | 30.12 | 29.74 | 29.89 | 849,015 | -0.18(-0.59%) |
Jun 17, 2002 | 29.76 | 30.09 | 29.69 | 30.07 | 1,309,434 | +0.32(+1.09%) |
Jun 14, 2002 | 29.60 | 29.96 | 29.43 | 29.75 | 1,888,548 | -0.72(-2.37%) |
Jun 12, 2002 | 30.72 | 31.02 | 30.16 | 30.47 | 2,364,239 | -0.17(-0.54%) |
Jun 11, 2002 | 31.12 | 31.45 | 30.55 | 30.63 | 1,085,802 | -0.56(-1.78%) |
Jun 10, 2002 | 31.02 | 31.56 | 30.70 | 31.19 | 1,743,089 | +0.27(+0.88%) |
Jun 07, 2002 | 30.81 | 31.08 | 30.69 | 30.92 | 1,339,977 | +0.11(+0.36%) |
Jun 06, 2002 | 31.08 | 31.35 | 30.80 | 30.81 | 1,054,956 | -0.15(-0.47%) |
Jun 05, 2002 | 30.19 | 31.06 | 30.06 | 30.95 | 1,138,270 | +0.66(+2.18%) |
May 31, 2002 | 30.09 | 30.75 | 30.03 | 30.29 | 684,504 | +0.25(+0.84%) |
May 28, 2002 | 30.38 | 30.39 | 29.83 | 30.04 | 907,380 | -0.17(-0.57%) |
May 27, 2002 | 30.75 | 31.02 | 30.12 | 30.21 | 947,298 | +0.00(+0.00%) |
May 24, 2002 | 30.75 | 31.02 | 30.12 | 30.21 | 947,298 | -0.27(-0.89%) |
May 23, 2002 | 30.55 | 30.72 | 30.11 | 30.48 | 907,531 | -0.20(-0.65%) |
May 22, 2002 | 30.65 | 30.95 | 30.39 | 30.68 | 1,242,147 | -0.07(-0.24%) |
May 21, 2002 | 30.75 | 31.08 | 30.65 | 30.75 | 1,432,817 | -0.48(-1.55%) |
May 20, 2002 | 31.35 | 31.55 | 31.10 | 31.24 | 811,970 | -0.26(-0.82%) |
May 17, 2002 | 31.15 | 31.54 | 30.92 | 31.49 | 1,439,470 | +0.21(+0.68%) |
May 16, 2002 | 31.25 | 31.47 | 30.95 | 31.28 | 476,748 | +0.11(+0.36%) |
May 15, 2002 | 31.16 | 31.32 | 30.96 | 31.17 | 754,058 | +0.01(+0.04%) |
May 14, 2002 | 31.32 | 31.32 | 30.75 | 31.16 | 1,456,405 | -0.21(-0.67%) |
May 13, 2002 | 31.34 | 31.71 | 31.22 | 31.37 | 634,909 | +0.18(+0.57%) |
May 10, 2002 | 31.05 | 31.57 | 30.73 | 31.19 | 1,322,286 | +0.45(+1.46%) |
May 09, 2002 | 30.42 | 31.58 | 30.29 | 30.74 | 1,751,405 | +0.32(+1.04%) |
May 08, 2002 | 30.73 | 30.94 | 30.42 | 30.42 | 1,936,631 | -0.31(-1.01%) |
May 07, 2002 | 31.05 | 31.08 | 30.42 | 30.73 | 1,555,595 | -0.05(-0.17%) |
May 06, 2002 | 31.22 | 31.41 | 30.75 | 30.79 | 717,618 | -0.37(-1.19%) |
May 03, 2002 | 30.82 | 31.28 | 30.55 | 31.16 | 1,854,981 | +0.48(+1.55%) |
May 02, 2002 | 29.49 | 30.69 | 29.48 | 30.68 | 1,887,792 | +1.20(+4.06%) |