Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.51 | 22.73 | 22.22 | 22.59 | 526,035 | -0.21(-0.93%) |
Jul 30, 2002 | 22.38 | 23.01 | 22.11 | 22.80 | 695,424 | +0.39(+1.75%) |
Jul 29, 2002 | 21.19 | 22.43 | 21.19 | 22.41 | 775,714 | +1.66(+8.02%) |
Jul 26, 2002 | 21.00 | 21.00 | 20.40 | 20.75 | 1,383,927 | -0.36(-1.71%) |
Jul 25, 2002 | 21.45 | 21.98 | 20.76 | 21.11 | 846,565 | -0.51(-2.38%) |
Jul 24, 2002 | 20.13 | 21.66 | 19.66 | 21.62 | 1,064,026 | +1.12(+5.48%) |
Jul 23, 2002 | 21.56 | 21.67 | 20.14 | 20.50 | 826,304 | -1.06(-4.94%) |
Jul 22, 2002 | 22.14 | 22.41 | 21.40 | 21.56 | 822,151 | -0.58(-2.63%) |
Jul 19, 2002 | 22.65 | 22.65 | 22.02 | 22.14 | 689,887 | -0.84(-3.64%) |
Jul 17, 2002 | 23.10 | 23.21 | 22.60 | 22.98 | 603,053 | +0.07(+0.30%) |
Jul 12, 2002 | 22.78 | 23.10 | 22.55 | 22.91 | 692,026 | +0.22(+0.98%) |
Jul 11, 2002 | 22.39 | 22.77 | 21.93 | 22.69 | 1,246,251 | +0.19(+0.85%) |
Jul 10, 2002 | 23.84 | 23.94 | 22.48 | 22.50 | 1,370,209 | -1.18(-4.99%) |
Jul 09, 2002 | 24.71 | 24.95 | 23.71 | 23.68 | 2,208,091 | -1.03(-4.18%) |
Jul 08, 2002 | 24.62 | 24.71 | 24.62 | 24.71 | 416,424 | -0.65(-2.55%) |
Jul 05, 2002 | 24.63 | 25.37 | 24.61 | 25.36 | 178,701 | +1.04(+4.29%) |
Jul 04, 2002 | 24.49 | 24.66 | 23.91 | 24.32 | 408,369 | +0.00(+0.00%) |
Jul 03, 2002 | 24.49 | 24.66 | 23.91 | 24.32 | 404,972 | -0.17(-0.69%) |
Jul 02, 2002 | 25.17 | 25.34 | 24.39 | 24.48 | 802,393 | -0.74(-2.92%) |
Jul 01, 2002 | 26.14 | 26.41 | 25.22 | 25.22 | 307,063 | -0.92(-3.51%) |
Jun 28, 2002 | 25.75 | 26.46 | 25.75 | 26.14 | 601,920 | +0.16(+0.61%) |
Jun 27, 2002 | 25.64 | 26.16 | 25.64 | 25.98 | 555,987 | +0.54(+2.12%) |
Jun 26, 2002 | 25.43 | 25.59 | 24.92 | 25.44 | 553,092 | -0.20(-0.79%) |
Jun 25, 2002 | 25.56 | 26.09 | 25.46 | 25.64 | 478,214 | +0.27(+1.04%) |
Jun 21, 2002 | 25.96 | 26.22 | 25.37 | 25.37 | 748,782 | -0.94(-3.56%) |
Jun 20, 2002 | 26.42 | 26.62 | 26.23 | 26.31 | 556,742 | -0.38(-1.41%) |
Jun 19, 2002 | 27.06 | 27.32 | 26.56 | 26.69 | 519,617 | -0.79(-2.89%) |
Jun 18, 2002 | 27.34 | 27.81 | 27.10 | 27.48 | 460,218 | +0.02(+0.06%) |
Jun 17, 2002 | 27.36 | 27.68 | 27.19 | 27.47 | 729,654 | +0.14(+0.50%) |
Jun 14, 2002 | 26.57 | 27.39 | 26.08 | 27.33 | 651,126 | -0.01(-0.02%) |
Jun 12, 2002 | 27.34 | 27.47 | 26.63 | 27.34 | 617,525 | -0.22(-0.79%) |
Jun 11, 2002 | 28.37 | 28.50 | 27.55 | 27.55 | 293,472 | -0.78(-2.75%) |
Jun 10, 2002 | 28.10 | 28.61 | 27.93 | 28.33 | 270,065 | +0.23(+0.83%) |
Jun 07, 2002 | 27.86 | 28.24 | 27.55 | 28.10 | 594,621 | -0.06(-0.23%) |
Jun 06, 2002 | 28.55 | 28.77 | 28.07 | 28.16 | 1,033,572 | -0.60(-2.08%) |
Jun 05, 2002 | 28.26 | 28.93 | 28.26 | 28.76 | 293,346 | -0.51(-1.76%) |
May 31, 2002 | 29.06 | 29.39 | 29.00 | 29.27 | 590,972 | +0.46(+1.60%) |
May 28, 2002 | 29.22 | 29.22 | 28.54 | 28.81 | 539,752 | -0.33(-1.13%) |
May 27, 2002 | 29.65 | 29.67 | 29.14 | 29.14 | 265,408 | +0.00(+0.00%) |
May 24, 2002 | 29.65 | 29.67 | 29.14 | 29.14 | 262,388 | -0.50(-1.70%) |
May 23, 2002 | 29.40 | 29.75 | 29.24 | 29.64 | 439,076 | +0.30(+1.03%) |
May 22, 2002 | 29.52 | 29.61 | 29.21 | 29.34 | 553,847 | -0.18(-0.61%) |
May 21, 2002 | 29.93 | 30.07 | 29.47 | 29.52 | 502,628 | -0.08(-0.27%) |
May 20, 2002 | 30.07 | 30.07 | 29.59 | 29.60 | 371,497 | -0.58(-1.91%) |
May 17, 2002 | 30.21 | 30.28 | 30.02 | 30.18 | 251,565 | +0.48(+1.62%) |
May 16, 2002 | 29.52 | 30.06 | 29.50 | 29.70 | 555,106 | +0.18(+0.61%) |
May 15, 2002 | 29.61 | 29.69 | 29.17 | 29.52 | 419,192 | -0.34(-1.15%) |
May 14, 2002 | 29.85 | 29.86 | 29.43 | 29.86 | 949,884 | +0.99(+3.43%) |
May 13, 2002 | 27.90 | 28.87 | 27.76 | 28.87 | 446,375 | +0.97(+3.49%) |
May 10, 2002 | 28.16 | 28.16 | 27.75 | 27.90 | 310,965 | -0.26(-0.94%) |
May 09, 2002 | 28.08 | 28.57 | 27.97 | 28.16 | 554,602 | -0.42(-1.46%) |
May 08, 2002 | 27.63 | 28.58 | 27.63 | 28.58 | 709,770 | +1.56(+5.76%) |
May 07, 2002 | 26.94 | 27.03 | 26.29 | 27.02 | 859,149 | +0.53(+2.00%) |
May 06, 2002 | 27.28 | 27.32 | 26.47 | 26.49 | 360,800 | -0.79(-2.91%) |
May 03, 2002 | 27.39 | 27.39 | 27.02 | 27.29 | 355,640 | +0.00(+0.00%) |
May 02, 2002 | 27.02 | 27.44 | 26.78 | 27.29 | 462,986 | +0.44(+1.64%) |