Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.40 | 24.40 | 23.71 | 24.02 | 304,182 | -0.39(-1.59%) |
Jul 30, 2002 | 24.20 | 24.48 | 23.82 | 24.40 | 169,024 | +0.21(+0.87%) |
Jul 29, 2002 | 23.66 | 24.48 | 23.66 | 24.19 | 335,010 | +0.67(+2.83%) |
Jul 26, 2002 | 23.48 | 23.65 | 23.15 | 23.53 | 236,451 | +0.05(+0.22%) |
Jul 25, 2002 | 22.69 | 23.49 | 22.56 | 23.48 | 494,163 | +0.82(+3.60%) |
Jul 24, 2002 | 22.22 | 22.70 | 22.01 | 22.66 | 355,208 | +0.21(+0.94%) |
Jul 23, 2002 | 22.86 | 23.24 | 22.42 | 22.45 | 287,022 | -0.50(-2.18%) |
Jul 22, 2002 | 23.11 | 23.38 | 22.79 | 22.95 | 376,621 | -0.07(-0.29%) |
Jul 19, 2002 | 23.42 | 23.42 | 22.43 | 23.01 | 470,928 | -0.61(-2.59%) |
Jul 17, 2002 | 23.86 | 24.03 | 23.47 | 23.63 | 261,964 | -1.17(-4.70%) |
Jul 12, 2002 | 24.53 | 24.90 | 24.27 | 24.79 | 326,810 | +0.20(+0.80%) |
Jul 11, 2002 | 24.58 | 24.89 | 24.14 | 24.59 | 541,089 | +0.17(+0.70%) |
Jul 10, 2002 | 24.84 | 25.33 | 24.34 | 24.42 | 357,031 | -0.32(-1.30%) |
Jul 09, 2002 | 25.36 | 25.81 | 24.75 | 24.75 | 223,998 | -0.62(-2.44%) |
Jul 08, 2002 | 25.63 | 25.65 | 25.15 | 25.36 | 189,829 | -0.26(-1.03%) |
Jul 05, 2002 | 24.66 | 25.63 | 24.55 | 25.63 | 158,697 | +1.11(+4.54%) |
Jul 04, 2002 | 24.53 | 24.63 | 24.07 | 24.52 | 203,648 | +0.00(+0.00%) |
Jul 03, 2002 | 24.53 | 24.63 | 24.07 | 24.52 | 203,648 | -0.05(-0.19%) |
Jul 02, 2002 | 25.02 | 25.02 | 24.42 | 24.56 | 233,262 | -0.31(-1.24%) |
Jul 01, 2002 | 25.29 | 25.34 | 24.86 | 24.87 | 338,655 | -0.38(-1.51%) |
Jun 28, 2002 | 25.33 | 25.38 | 25.17 | 25.25 | 365,231 | -0.03(-0.13%) |
Jun 27, 2002 | 25.67 | 25.67 | 25.05 | 25.29 | 340,933 | -0.26(-1.01%) |
Jun 26, 2002 | 26.01 | 26.06 | 25.31 | 25.54 | 256,497 | -0.32(-1.22%) |
Jun 25, 2002 | 26.18 | 26.47 | 25.75 | 25.86 | 155,356 | -0.43(-1.65%) |
Jun 21, 2002 | 26.18 | 26.29 | 25.81 | 26.29 | 404,564 | -0.22(-0.84%) |
Jun 20, 2002 | 26.64 | 27.04 | 26.41 | 26.52 | 179,198 | +0.01(+0.02%) |
Jun 19, 2002 | 26.77 | 27.23 | 26.38 | 26.51 | 137,740 | -0.28(-1.03%) |
Jun 18, 2002 | 26.54 | 26.95 | 26.35 | 26.79 | 140,321 | +0.35(+1.32%) |
Jun 17, 2002 | 26.02 | 26.60 | 26.01 | 26.44 | 212,608 | +0.43(+1.67%) |
Jun 14, 2002 | 25.97 | 26.06 | 25.68 | 26.00 | 206,382 | -0.41(-1.57%) |
Jun 12, 2002 | 26.39 | 26.48 | 26.08 | 26.42 | 253,004 | +0.07(+0.25%) |
Jun 11, 2002 | 26.37 | 26.55 | 26.31 | 26.35 | 256,193 | -0.04(-0.15%) |
Jun 10, 2002 | 26.52 | 26.60 | 26.35 | 26.39 | 151,559 | +0.03(+0.12%) |
Jun 07, 2002 | 25.84 | 26.37 | 25.80 | 26.36 | 229,921 | +0.57(+2.20%) |
Jun 06, 2002 | 26.21 | 26.21 | 25.73 | 25.79 | 226,428 | -0.38(-1.43%) |
Jun 05, 2002 | 26.00 | 26.27 | 25.98 | 26.17 | 99,015 | -0.46(-1.73%) |
May 31, 2002 | 26.67 | 26.90 | 26.52 | 26.63 | 109,645 | -0.41(-1.51%) |
May 28, 2002 | 27.82 | 27.82 | 27.04 | 27.04 | 165,834 | -0.73(-2.63%) |
May 27, 2002 | 27.80 | 28.02 | 27.70 | 27.77 | 86,714 | +0.00(+0.00%) |
May 24, 2002 | 27.80 | 28.02 | 27.70 | 27.77 | 86,714 | +0.03(+0.12%) |
May 23, 2002 | 27.71 | 27.88 | 27.39 | 27.74 | 165,379 | +0.11(+0.41%) |
May 22, 2002 | 27.99 | 28.37 | 27.41 | 27.62 | 146,700 | -0.33(-1.18%) |
May 21, 2002 | 28.18 | 28.64 | 27.95 | 27.95 | 87,473 | -0.19(-0.68%) |
May 20, 2002 | 28.82 | 28.82 | 28.10 | 28.14 | 107,063 | -0.68(-2.35%) |
May 17, 2002 | 28.78 | 28.97 | 28.63 | 28.82 | 139,106 | +0.11(+0.37%) |
May 16, 2002 | 28.63 | 28.84 | 28.58 | 28.72 | 156,875 | +0.09(+0.30%) |
May 15, 2002 | 28.78 | 29.11 | 28.54 | 28.63 | 178,895 | -0.21(-0.73%) |
May 14, 2002 | 28.18 | 28.91 | 28.12 | 28.84 | 193,777 | +0.80(+2.84%) |
May 13, 2002 | 27.62 | 28.06 | 27.62 | 28.04 | 99,926 | +0.48(+1.74%) |
May 10, 2002 | 28.05 | 28.05 | 27.44 | 27.56 | 151,407 | -0.54(-1.92%) |
May 09, 2002 | 28.08 | 28.33 | 27.93 | 28.10 | 125,135 | +0.03(+0.12%) |
May 08, 2002 | 27.38 | 28.11 | 27.38 | 28.07 | 119,820 | +0.82(+3.02%) |
May 07, 2002 | 27.83 | 27.92 | 27.25 | 27.25 | 165,986 | -0.59(-2.11%) |
May 06, 2002 | 28.22 | 28.48 | 27.56 | 27.83 | 219,139 | -0.32(-1.12%) |
May 03, 2002 | 28.64 | 28.66 | 28.05 | 28.15 | 190,740 | -0.53(-1.84%) |
May 02, 2002 | 28.94 | 29.11 | 28.65 | 28.68 | 123,161 | -0.20(-0.71%) |