Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 28.87 | 29.34 | 28.74 | 29.20 | 167,003 | +0.33(+1.16%) |
Jul 30, 2002 | 27.80 | 28.87 | 27.80 | 28.87 | 60,029 | +0.82(+2.92%) |
Jul 29, 2002 | 27.23 | 28.06 | 27.20 | 28.05 | 59,347 | +1.03(+3.81%) |
Jul 26, 2002 | 26.25 | 27.40 | 25.96 | 27.02 | 116,415 | +0.77(+2.95%) |
Jul 25, 2002 | 25.93 | 26.29 | 25.54 | 26.24 | 99,178 | +0.58(+2.28%) |
Jul 24, 2002 | 24.45 | 25.94 | 24.26 | 25.66 | 68,875 | +1.08(+4.41%) |
Jul 23, 2002 | 24.62 | 24.87 | 24.46 | 24.58 | 89,901 | -0.05(-0.19%) |
Jul 22, 2002 | 25.26 | 25.30 | 24.51 | 24.62 | 145,366 | -1.00(-3.92%) |
Jul 19, 2002 | 25.40 | 25.63 | 24.95 | 25.63 | 191,536 | +0.33(+1.32%) |
Jul 17, 2002 | 26.18 | 26.18 | 24.87 | 25.29 | 93,101 | -1.48(-5.54%) |
Jul 12, 2002 | 26.70 | 26.95 | 26.40 | 26.78 | 81,216 | +0.29(+1.09%) |
Jul 11, 2002 | 26.91 | 27.10 | 26.41 | 26.49 | 119,005 | -0.47(-1.75%) |
Jul 10, 2002 | 27.21 | 27.37 | 26.96 | 26.96 | 48,150 | -0.11(-0.41%) |
Jul 09, 2002 | 27.48 | 27.48 | 27.07 | 27.07 | 49,979 | -0.41(-1.48%) |
Jul 08, 2002 | 26.67 | 27.48 | 26.67 | 27.48 | 58,359 | +0.40(+1.48%) |
Jul 05, 2002 | 26.55 | 27.17 | 26.55 | 27.08 | 15,847 | +0.36(+1.35%) |
Jul 04, 2002 | 26.81 | 27.12 | 26.49 | 26.72 | 58,664 | +0.00(+0.00%) |
Jul 03, 2002 | 26.81 | 27.12 | 26.49 | 26.72 | 58,664 | -0.17(-0.63%) |
Jul 02, 2002 | 26.92 | 26.98 | 26.80 | 26.89 | 34,436 | -0.04(-0.15%) |
Jul 01, 2002 | 26.28 | 27.16 | 26.28 | 26.93 | 44,493 | +0.34(+1.28%) |
Jun 28, 2002 | 26.91 | 27.50 | 25.84 | 26.59 | 282,809 | -0.38(-1.41%) |
Jun 27, 2002 | 26.76 | 27.01 | 26.61 | 26.97 | 101,939 | +0.03(+0.12%) |
Jun 26, 2002 | 26.85 | 27.21 | 26.85 | 26.93 | 69,178 | -0.16(-0.61%) |
Jun 25, 2002 | 27.06 | 27.10 | 26.79 | 27.10 | 55,160 | +0.30(+1.13%) |
Jun 21, 2002 | 26.91 | 26.94 | 26.64 | 26.80 | 91,730 | -0.03(-0.12%) |
Jun 20, 2002 | 26.55 | 26.91 | 26.41 | 26.83 | 47,846 | +0.18(+0.66%) |
Jun 19, 2002 | 27.05 | 27.37 | 26.64 | 26.65 | 42,512 | -0.64(-2.33%) |
Jun 18, 2002 | 27.22 | 27.29 | 27.10 | 27.29 | 54,702 | +0.11(+0.39%) |
Jun 17, 2002 | 26.25 | 27.47 | 26.25 | 27.18 | 42,360 | +0.42(+1.57%) |
Jun 14, 2002 | 26.58 | 27.08 | 26.35 | 26.76 | 19,961 | -0.31(-1.14%) |
Jun 12, 2002 | 27.33 | 27.43 | 26.98 | 27.07 | 46,931 | -0.39(-1.41%) |
Jun 11, 2002 | 27.62 | 28.09 | 27.27 | 27.46 | 40,227 | -0.14(-0.52%) |
Jun 10, 2002 | 27.56 | 27.85 | 27.56 | 27.60 | 31,541 | -0.13(-0.47%) |
Jun 07, 2002 | 27.63 | 27.92 | 27.51 | 27.73 | 10,209 | +0.14(+0.50%) |
Jun 06, 2002 | 27.54 | 27.88 | 27.50 | 27.60 | 10,513 | -0.03(-0.10%) |
Jun 05, 2002 | 27.24 | 27.79 | 27.24 | 27.62 | 14,170 | -0.07(-0.24%) |
May 31, 2002 | 28.09 | 28.21 | 27.53 | 27.69 | 57,598 | -0.33(-1.17%) |
May 28, 2002 | 28.52 | 28.52 | 27.89 | 28.02 | 16,761 | -0.09(-0.30%) |
May 27, 2002 | 27.89 | 28.37 | 27.83 | 28.10 | 15,389 | +0.00(+0.00%) |
May 24, 2002 | 27.89 | 28.37 | 27.83 | 28.10 | 15,389 | +0.09(+0.30%) |
May 23, 2002 | 28.13 | 28.13 | 27.87 | 28.02 | 15,694 | -0.17(-0.61%) |
May 22, 2002 | 27.87 | 28.47 | 27.87 | 28.19 | 52,569 | +0.14(+0.51%) |
May 21, 2002 | 27.83 | 28.37 | 27.69 | 28.04 | 88,377 | +0.31(+1.11%) |
May 20, 2002 | 27.83 | 28.03 | 27.73 | 27.73 | 39,922 | -0.08(-0.28%) |
May 17, 2002 | 27.57 | 27.83 | 27.57 | 27.81 | 7,009 | -0.07(-0.26%) |
May 16, 2002 | 28.03 | 28.03 | 27.56 | 27.89 | 17,675 | +0.14(+0.52%) |
May 15, 2002 | 27.89 | 27.89 | 27.68 | 27.74 | 47,236 | -0.15(-0.54%) |
May 14, 2002 | 27.88 | 27.89 | 27.77 | 27.89 | 40,989 | -0.06(-0.21%) |
May 13, 2002 | 27.89 | 28.91 | 27.88 | 27.95 | 157,708 | -0.11(-0.40%) |
May 10, 2002 | 28.36 | 28.48 | 27.80 | 28.06 | 36,874 | -0.43(-1.52%) |
May 09, 2002 | 29.04 | 29.04 | 28.42 | 28.50 | 35,960 | -0.58(-1.99%) |
May 08, 2002 | 29.37 | 29.37 | 29.07 | 29.07 | 17,066 | -0.30(-1.03%) |
May 07, 2002 | 29.45 | 29.45 | 29.20 | 29.37 | 23,618 | -0.48(-1.60%) |
May 06, 2002 | 29.43 | 30.09 | 29.43 | 29.85 | 35,808 | +0.56(+1.93%) |
May 03, 2002 | 28.44 | 29.42 | 28.44 | 29.29 | 21,180 | +0.56(+1.94%) |
May 02, 2002 | 29.14 | 29.14 | 28.40 | 28.73 | 26,513 | -0.41(-1.40%) |