Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 29.18 | 29.58 | 29.07 | 29.08 | 9,190 | +0.22(+0.77%) |
Jul 30, 2002 | 28.85 | 28.89 | 28.35 | 28.86 | 2,448 | -0.22(-0.75%) |
Jul 29, 2002 | 29.40 | 29.40 | 28.35 | 29.07 | 2,228 | -0.65(-2.20%) |
Jul 26, 2002 | 29.81 | 29.81 | 29.73 | 29.73 | 330 | -0.80(-2.62%) |
Jul 25, 2002 | 29.95 | 30.89 | 29.80 | 30.53 | 5,038 | +0.55(+1.82%) |
Jul 24, 2002 | 28.54 | 29.98 | 28.35 | 29.98 | 4,512 | +0.80(+2.74%) |
Jul 23, 2002 | 29.80 | 29.80 | 28.53 | 29.18 | 7,214 | -0.80(-2.67%) |
Jul 22, 2002 | 29.98 | 30.89 | 29.62 | 29.98 | 5,090 | -0.55(-1.79%) |
Jul 19, 2002 | 30.53 | 30.71 | 29.62 | 30.53 | 4,044 | +0.91(+3.07%) |
Jul 17, 2002 | 29.87 | 30.53 | 29.62 | 29.62 | 29,745 | -1.28(-4.14%) |
Jul 12, 2002 | 29.44 | 31.62 | 29.44 | 30.90 | 4,925 | +1.82(+6.28%) |
Jul 11, 2002 | 29.07 | 29.11 | 27.98 | 29.07 | 7,732 | +0.00(+0.00%) |
Jul 10, 2002 | 30.16 | 30.16 | 29.07 | 29.07 | 3,357 | -1.05(-3.50%) |
Jul 09, 2002 | 31.62 | 31.62 | 30.13 | 30.13 | 6,961 | -1.49(-4.71%) |
Jul 08, 2002 | 30.85 | 31.62 | 30.85 | 31.62 | 3,081 | +0.76(+2.47%) |
Jul 05, 2002 | 31.29 | 31.40 | 30.71 | 30.85 | 1,761 | -0.76(-2.41%) |
Jul 04, 2002 | 31.25 | 31.62 | 31.25 | 31.62 | 2,999 | +0.00(+0.00%) |
Jul 03, 2002 | 31.25 | 31.62 | 31.25 | 31.62 | 2,999 | -0.15(-0.46%) |
Jul 02, 2002 | 33.00 | 33.00 | 31.76 | 31.76 | 3,824 | -1.49(-4.47%) |
Jul 01, 2002 | 32.70 | 33.47 | 32.70 | 33.25 | 4,072 | +0.54(+1.66%) |
Jun 28, 2002 | 32.53 | 33.07 | 32.52 | 32.71 | 4,760 | +0.04(+0.11%) |
Jun 27, 2002 | 32.21 | 32.67 | 32.16 | 32.67 | 385 | -0.04(-0.11%) |
Jun 26, 2002 | 33.07 | 33.07 | 30.93 | 32.71 | 2,393 | +0.04(+0.11%) |
Jun 25, 2002 | 32.71 | 32.71 | 32.67 | 32.67 | 192 | -1.67(-4.87%) |
Jun 21, 2002 | 34.89 | 34.92 | 34.52 | 34.34 | 12,162 | -0.55(-1.56%) |
Jun 20, 2002 | 36.20 | 36.31 | 34.31 | 34.89 | 12,437 | -1.45(-4.00%) |
Jun 19, 2002 | 36.34 | 36.35 | 36.16 | 36.34 | 7,044 | +0.00(+0.00%) |
Jun 18, 2002 | 36.34 | 36.34 | 36.01 | 36.34 | 14,006 | -0.25(-0.70%) |
Jun 17, 2002 | 36.41 | 36.89 | 36.16 | 36.60 | 5,558 | +0.25(+0.70%) |
Jun 14, 2002 | 36.34 | 36.70 | 35.83 | 36.34 | 30,488 | +0.55(+1.52%) |
Jun 12, 2002 | 35.98 | 36.16 | 35.80 | 35.80 | 10,483 | -0.33(-0.92%) |
Jun 11, 2002 | 35.80 | 36.13 | 35.80 | 36.13 | 3,659 | +0.33(+0.93%) |
Jun 10, 2002 | 35.80 | 35.81 | 35.61 | 35.80 | 715 | -0.09(-0.25%) |
Jun 07, 2002 | 36.34 | 36.52 | 35.26 | 35.89 | 5,255 | -0.64(-1.74%) |
Jun 06, 2002 | 36.20 | 36.78 | 36.20 | 36.52 | 14,363 | +0.51(+1.41%) |
Jun 05, 2002 | 35.07 | 36.34 | 35.07 | 36.01 | 5,200 | +0.04(+0.10%) |
May 31, 2002 | 34.92 | 35.98 | 34.16 | 35.98 | 8,117 | -0.25(-0.70%) |
May 28, 2002 | 36.52 | 36.52 | 35.94 | 36.23 | 9,520 | -0.47(-1.29%) |
May 27, 2002 | 35.80 | 36.70 | 35.61 | 36.70 | 17,142 | +0.00(+0.00%) |
May 24, 2002 | 35.80 | 36.70 | 35.61 | 36.70 | 17,142 | +0.94(+2.64%) |
May 23, 2002 | 35.43 | 35.80 | 34.89 | 35.76 | 27,709 | +0.33(+0.92%) |
May 22, 2002 | 34.16 | 35.87 | 34.16 | 35.43 | 31,259 | +1.64(+4.84%) |
May 21, 2002 | 32.89 | 33.80 | 32.89 | 33.80 | 8,805 | +0.55(+1.64%) |
May 20, 2002 | 33.43 | 34.16 | 32.74 | 33.25 | 14,391 | -0.18(-0.54%) |
May 17, 2002 | 32.71 | 33.98 | 32.53 | 33.43 | 56,767 | +0.55(+1.66%) |
May 16, 2002 | 32.16 | 32.89 | 32.16 | 32.89 | 23,802 | +0.00(+0.00%) |
May 15, 2002 | 31.76 | 33.25 | 31.44 | 32.89 | 73,579 | +1.64(+5.23%) |
May 14, 2002 | 28.96 | 31.25 | 28.96 | 31.25 | 31,836 | +2.98(+10.54%) |
May 13, 2002 | 26.35 | 28.46 | 26.35 | 28.27 | 26,333 | +1.93(+7.31%) |
May 10, 2002 | 25.44 | 26.35 | 25.44 | 26.35 | 12,657 | +0.73(+2.84%) |
May 09, 2002 | 25.44 | 25.80 | 25.44 | 25.62 | 4,980 | -0.11(-0.42%) |
May 08, 2002 | 25.55 | 25.80 | 25.44 | 25.73 | 3,879 | +0.15(+0.57%) |
May 07, 2002 | 25.44 | 25.98 | 25.29 | 25.58 | 20,637 | -0.40(-1.54%) |
May 06, 2002 | 25.62 | 25.98 | 25.44 | 25.98 | 1,595 | +0.18(+0.70%) |
May 03, 2002 | 25.62 | 25.80 | 25.26 | 25.80 | 4,402 | -0.25(-0.98%) |
May 02, 2002 | 25.80 | 26.06 | 25.37 | 26.06 | 3,026 | +0.07(+0.28%) |