Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 31.38 | 32.46 | 31.23 | 32.44 | 391,684 | +1.06(+3.37%) |
Jul 30, 2002 | 31.87 | 31.87 | 30.72 | 31.38 | 268,094 | -0.48(-1.51%) |
Jul 29, 2002 | 31.31 | 31.96 | 30.89 | 31.86 | 440,718 | +2.12(+7.11%) |
Jul 26, 2002 | 29.33 | 29.79 | 28.78 | 29.75 | 483,727 | +1.39(+4.89%) |
Jul 25, 2002 | 29.33 | 29.50 | 28.01 | 28.36 | 487,626 | -0.01(-0.03%) |
Jul 24, 2002 | 27.72 | 28.52 | 27.51 | 28.37 | 399,246 | +0.86(+3.14%) |
Jul 23, 2002 | 27.80 | 27.98 | 27.36 | 27.51 | 338,041 | -0.18(-0.64%) |
Jul 22, 2002 | 28.05 | 28.70 | 27.59 | 27.68 | 407,399 | -0.58(-2.04%) |
Jul 19, 2002 | 29.07 | 29.07 | 27.93 | 28.26 | 348,085 | -1.28(-4.33%) |
Jul 17, 2002 | 29.41 | 30.34 | 29.11 | 29.54 | 363,327 | -0.83(-2.73%) |
Jul 12, 2002 | 30.31 | 30.68 | 30.16 | 30.37 | 366,399 | +0.07(+0.22%) |
Jul 11, 2002 | 30.56 | 30.76 | 30.05 | 30.30 | 334,851 | -0.47(-1.54%) |
Jul 10, 2002 | 31.40 | 31.40 | 30.70 | 30.77 | 246,826 | -0.46(-1.46%) |
Jul 09, 2002 | 32.35 | 32.35 | 31.23 | 31.23 | 189,875 | -1.12(-3.45%) |
Jul 08, 2002 | 32.63 | 32.63 | 32.35 | 32.35 | 122,763 | -0.29(-0.88%) |
Jul 05, 2002 | 31.31 | 32.74 | 31.31 | 32.63 | 143,913 | +1.24(+3.96%) |
Jul 04, 2002 | 31.94 | 31.94 | 31.29 | 31.39 | 187,630 | +0.00(+0.00%) |
Jul 03, 2002 | 31.94 | 31.94 | 31.29 | 31.39 | 185,267 | -0.55(-1.72%) |
Jul 02, 2002 | 31.99 | 32.32 | 31.27 | 31.94 | 428,785 | -0.30(-0.94%) |
Jul 01, 2002 | 33.01 | 33.09 | 32.20 | 32.25 | 153,601 | -0.76(-2.31%) |
Jun 28, 2002 | 32.75 | 33.52 | 32.75 | 33.01 | 217,169 | +0.34(+1.04%) |
Jun 27, 2002 | 33.13 | 33.26 | 32.50 | 32.67 | 195,428 | -0.34(-1.03%) |
Jun 26, 2002 | 33.01 | 33.13 | 32.90 | 33.01 | 304,958 | +0.00(+0.00%) |
Jun 25, 2002 | 33.30 | 33.43 | 32.93 | 33.01 | 191,175 | -0.63(-1.89%) |
Jun 21, 2002 | 33.52 | 33.85 | 32.75 | 33.64 | 657,651 | -0.80(-2.31%) |
Jun 20, 2002 | 34.72 | 35.07 | 34.32 | 34.44 | 116,382 | -0.28(-0.80%) |
Jun 19, 2002 | 34.68 | 35.20 | 34.59 | 34.72 | 210,670 | +0.03(+0.10%) |
Jun 18, 2002 | 34.29 | 35.22 | 34.29 | 34.68 | 226,621 | +0.61(+1.79%) |
Jun 17, 2002 | 33.43 | 34.29 | 33.35 | 34.07 | 333,197 | +1.11(+3.36%) |
Jun 14, 2002 | 32.63 | 33.01 | 32.16 | 32.97 | 294,679 | -0.32(-0.97%) |
Jun 12, 2002 | 33.02 | 33.30 | 32.84 | 33.29 | 162,345 | +0.27(+0.82%) |
Jun 11, 2002 | 33.30 | 33.62 | 33.01 | 33.02 | 180,422 | -0.27(-0.81%) |
Jun 10, 2002 | 33.35 | 33.45 | 32.75 | 33.29 | 166,126 | +0.09(+0.28%) |
Jun 07, 2002 | 33.31 | 33.68 | 33.16 | 33.19 | 1,075,212 | -0.12(-0.36%) |
Jun 06, 2002 | 33.64 | 33.68 | 33.22 | 33.31 | 151,238 | -0.16(-0.48%) |
Jun 05, 2002 | 33.22 | 33.63 | 33.18 | 33.47 | 138,359 | -0.38(-1.13%) |
May 31, 2002 | 33.95 | 34.19 | 33.79 | 33.85 | 236,192 | -0.52(-1.50%) |
May 28, 2002 | 34.45 | 34.61 | 33.90 | 34.37 | 109,648 | +0.00(+0.00%) |
May 27, 2002 | 34.22 | 35.08 | 34.22 | 34.37 | 152,065 | +0.00(+0.00%) |
May 24, 2002 | 34.22 | 35.08 | 34.22 | 34.37 | 149,230 | +0.15(+0.45%) |
May 23, 2002 | 34.07 | 34.45 | 33.98 | 34.22 | 235,837 | +0.15(+0.45%) |
May 22, 2002 | 34.64 | 34.65 | 33.89 | 34.07 | 177,587 | -0.36(-1.06%) |
May 21, 2002 | 34.68 | 34.90 | 34.30 | 34.43 | 200,745 | -0.25(-0.73%) |
May 20, 2002 | 34.78 | 35.20 | 34.62 | 34.68 | 256,751 | -0.01(-0.02%) |
May 17, 2002 | 34.78 | 35.01 | 34.40 | 34.69 | 181,486 | -0.14(-0.41%) |
May 16, 2002 | 34.87 | 35.17 | 34.83 | 34.84 | 183,495 | -0.03(-0.10%) |
May 15, 2002 | 34.81 | 35.12 | 34.29 | 34.87 | 218,587 | +0.07(+0.19%) |
May 14, 2002 | 34.23 | 35.41 | 34.02 | 34.80 | 157,500 | +0.65(+1.91%) |
May 13, 2002 | 34.02 | 34.15 | 33.85 | 34.15 | 179,123 | +0.21(+0.62%) |
May 10, 2002 | 34.21 | 34.21 | 33.82 | 33.94 | 274,001 | -0.06(-0.17%) |
May 09, 2002 | 33.45 | 34.25 | 33.26 | 34.00 | 326,580 | +0.55(+1.64%) |
May 08, 2002 | 33.37 | 33.68 | 32.81 | 33.45 | 563,009 | +0.41(+1.26%) |
May 07, 2002 | 32.91 | 33.18 | 32.73 | 33.03 | 148,521 | +0.33(+1.01%) |
May 06, 2002 | 33.22 | 33.43 | 32.59 | 32.70 | 244,935 | -0.48(-1.45%) |
May 03, 2002 | 33.22 | 33.36 | 32.98 | 33.19 | 481,718 | -0.33(-0.98%) |
May 02, 2002 | 33.79 | 33.85 | 33.11 | 33.52 | 489,162 | +0.02(+0.05%) |