Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.98 | 25.25 | 24.73 | 25.21 | 1,075,765 | +0.32(+1.27%) |
Jul 30, 2002 | 24.74 | 25.47 | 24.24 | 24.89 | 1,858,139 | +0.09(+0.36%) |
Jul 29, 2002 | 23.88 | 24.88 | 23.84 | 24.81 | 1,643,335 | +1.62(+6.99%) |
Jul 26, 2002 | 22.64 | 23.29 | 22.59 | 23.18 | 1,399,862 | +0.57(+2.52%) |
Jul 25, 2002 | 22.68 | 23.40 | 22.11 | 22.61 | 1,788,575 | -0.06(-0.27%) |
Jul 24, 2002 | 20.44 | 22.90 | 20.34 | 22.68 | 2,446,958 | +1.27(+5.94%) |
Jul 23, 2002 | 22.26 | 22.57 | 21.40 | 21.40 | 1,405,974 | -0.80(-3.62%) |
Jul 22, 2002 | 23.36 | 23.84 | 21.99 | 22.21 | 1,678,263 | -1.12(-4.80%) |
Jul 19, 2002 | 22.74 | 24.81 | 22.74 | 23.33 | 1,454,727 | -1.24(-5.03%) |
Jul 17, 2002 | 25.42 | 25.82 | 24.39 | 24.57 | 1,321,712 | -1.14(-4.44%) |
Jul 12, 2002 | 26.28 | 26.35 | 25.70 | 25.71 | 931,543 | -0.65(-2.45%) |
Jul 11, 2002 | 26.13 | 26.66 | 25.70 | 26.35 | 1,531,859 | +0.25(+0.95%) |
Jul 10, 2002 | 27.14 | 27.35 | 26.05 | 26.10 | 1,824,521 | -0.68(-2.54%) |
Jul 09, 2002 | 27.28 | 27.28 | 26.78 | 26.78 | 1,654,687 | -0.49(-1.81%) |
Jul 08, 2002 | 27.29 | 27.29 | 27.28 | 27.28 | 945,514 | -0.60(-2.17%) |
Jul 05, 2002 | 27.14 | 28.10 | 27.14 | 27.88 | 742,353 | +0.97(+3.60%) |
Jul 04, 2002 | 27.20 | 27.36 | 26.17 | 26.92 | 2,034,377 | +0.00(+0.00%) |
Jul 03, 2002 | 27.20 | 27.36 | 26.17 | 26.92 | 2,034,377 | -0.57(-2.08%) |
Jul 02, 2002 | 28.55 | 28.62 | 27.49 | 27.49 | 1,693,107 | -1.17(-4.08%) |
Jul 01, 2002 | 28.86 | 28.91 | 28.54 | 28.65 | 1,093,228 | -0.21(-0.71%) |
Jun 28, 2002 | 28.79 | 29.33 | 28.76 | 28.86 | 1,598,075 | -0.03(-0.12%) |
Jun 27, 2002 | 29.00 | 29.08 | 28.65 | 28.89 | 1,645,518 | +0.00(+0.00%) |
Jun 26, 2002 | 28.00 | 29.03 | 28.00 | 28.89 | 1,555,144 | -0.24(-0.83%) |
Jun 25, 2002 | 29.00 | 29.75 | 29.00 | 29.13 | 1,578,720 | +0.26(+0.90%) |
Jun 21, 2002 | 28.89 | 29.41 | 28.87 | 28.87 | 1,477,721 | -0.10(-0.33%) |
Jun 20, 2002 | 29.55 | 29.73 | 28.91 | 28.97 | 1,630,529 | -0.93(-3.10%) |
Jun 19, 2002 | 29.89 | 30.58 | 29.55 | 29.90 | 1,650,030 | -0.16(-0.55%) |
Jun 18, 2002 | 29.82 | 30.19 | 29.55 | 30.06 | 1,172,543 | +0.25(+0.83%) |
Jun 17, 2002 | 28.83 | 29.96 | 28.83 | 29.82 | 1,125,100 | +1.04(+3.61%) |
Jun 14, 2002 | 28.45 | 29.10 | 28.07 | 28.78 | 1,318,365 | -0.36(-1.23%) |
Jun 12, 2002 | 29.13 | 29.62 | 28.96 | 29.13 | 1,325,496 | +0.17(+0.59%) |
Jun 11, 2002 | 29.82 | 29.97 | 28.84 | 28.96 | 1,162,501 | -0.86(-2.88%) |
Jun 10, 2002 | 29.72 | 30.06 | 29.46 | 29.82 | 938,383 | +0.18(+0.60%) |
Jun 07, 2002 | 29.41 | 29.79 | 29.34 | 29.64 | 773,060 | +0.23(+0.79%) |
Jun 06, 2002 | 30.37 | 30.37 | 29.38 | 29.41 | 1,386,764 | -0.72(-2.39%) |
Jun 05, 2002 | 30.10 | 30.58 | 29.99 | 30.13 | 1,196,410 | -0.67(-2.16%) |
May 31, 2002 | 30.58 | 30.99 | 30.58 | 30.80 | 1,564,312 | +0.70(+2.33%) |
May 28, 2002 | 30.48 | 30.57 | 29.89 | 30.10 | 1,236,431 | -0.38(-1.26%) |
May 27, 2002 | 30.75 | 30.96 | 30.48 | 30.48 | 913,206 | +0.00(+0.00%) |
May 24, 2002 | 30.75 | 30.96 | 30.48 | 30.48 | 913,206 | -0.44(-1.42%) |
May 23, 2002 | 30.82 | 31.16 | 30.65 | 30.92 | 1,452,253 | +0.07(+0.22%) |
May 22, 2002 | 31.16 | 31.16 | 30.81 | 30.85 | 796,491 | -0.21(-0.66%) |
May 21, 2002 | 31.51 | 31.59 | 30.99 | 31.06 | 731,293 | -0.35(-1.12%) |
May 20, 2002 | 31.92 | 31.92 | 31.22 | 31.41 | 832,000 | -0.41(-1.27%) |
May 17, 2002 | 31.88 | 32.23 | 31.78 | 31.81 | 860,961 | -0.03(-0.09%) |
May 16, 2002 | 31.68 | 32.02 | 31.47 | 31.84 | 1,335,246 | +0.47(+1.51%) |
May 15, 2002 | 31.35 | 31.80 | 31.33 | 31.37 | 1,300,901 | -0.16(-0.50%) |
May 14, 2002 | 31.85 | 31.86 | 31.33 | 31.53 | 1,029,049 | -0.04(-0.13%) |
May 13, 2002 | 30.85 | 31.61 | 30.77 | 31.57 | 1,075,037 | +0.80(+2.61%) |
May 10, 2002 | 31.23 | 31.29 | 30.72 | 30.76 | 847,135 | -0.43(-1.39%) |
May 09, 2002 | 31.26 | 31.61 | 31.11 | 31.20 | 828,653 | -0.30(-0.96%) |
May 08, 2002 | 31.02 | 31.50 | 30.37 | 31.50 | 2,526,126 | +0.62(+2.00%) |
May 07, 2002 | 31.95 | 31.95 | 30.85 | 30.88 | 1,530,403 | -0.67(-2.11%) |
May 06, 2002 | 32.09 | 32.30 | 31.55 | 31.55 | 786,303 | -0.53(-1.65%) |
May 03, 2002 | 32.02 | 32.18 | 31.61 | 32.08 | 899,818 | -0.02(-0.06%) |
May 02, 2002 | 32.23 | 32.40 | 31.71 | 32.10 | 1,470,881 | -0.43(-1.31%) |