Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 26.36 | 26.74 | 26.19 | 26.67 | 525,017 | +0.08(+0.31%) |
Jul 30, 2002 | 26.32 | 26.69 | 26.09 | 26.59 | 386,934 | +0.04(+0.14%) |
Jul 29, 2002 | 26.30 | 26.57 | 26.20 | 26.55 | 550,162 | +1.01(+3.97%) |
Jul 26, 2002 | 25.38 | 25.69 | 25.38 | 25.54 | 400,591 | +0.30(+1.21%) |
Jul 25, 2002 | 25.04 | 25.35 | 24.77 | 25.23 | 906,533 | -0.08(-0.31%) |
Jul 24, 2002 | 23.89 | 25.42 | 23.47 | 25.31 | 2,108,958 | +0.26(+1.05%) |
Jul 23, 2002 | 25.28 | 25.58 | 24.54 | 25.05 | 1,235,807 | -0.12(-0.49%) |
Jul 22, 2002 | 25.56 | 25.63 | 24.96 | 25.17 | 617,144 | -0.54(-2.12%) |
Jul 19, 2002 | 26.09 | 26.10 | 25.60 | 25.72 | 595,034 | -0.45(-1.73%) |
Jul 17, 2002 | 26.10 | 26.22 | 25.91 | 26.17 | 642,073 | +0.15(+0.57%) |
Jul 12, 2002 | 26.24 | 26.29 | 25.81 | 26.02 | 276,382 | -0.37(-1.42%) |
Jul 11, 2002 | 26.18 | 26.43 | 26.00 | 26.40 | 362,873 | -0.25(-0.95%) |
Jul 10, 2002 | 27.07 | 27.18 | 26.48 | 26.65 | 324,938 | -0.38(-1.40%) |
Jul 09, 2002 | 27.20 | 27.20 | 27.03 | 27.03 | 319,736 | -0.17(-0.63%) |
Jul 08, 2002 | 27.15 | 27.20 | 27.15 | 27.20 | 349,000 | +0.17(+0.61%) |
Jul 05, 2002 | 27.17 | 27.37 | 26.99 | 27.03 | 413,597 | +0.60(+2.27%) |
Jul 04, 2002 | 26.36 | 26.43 | 26.13 | 26.43 | 414,464 | +0.00(+0.00%) |
Jul 03, 2002 | 26.36 | 26.43 | 26.13 | 26.43 | 414,464 | +0.08(+0.31%) |
Jul 02, 2002 | 26.62 | 26.71 | 26.35 | 26.35 | 296,541 | -0.22(-0.82%) |
Jul 01, 2002 | 26.83 | 27.08 | 26.53 | 26.57 | 313,233 | -0.28(-1.05%) |
Jun 28, 2002 | 26.69 | 27.26 | 26.69 | 26.85 | 321,036 | +0.11(+0.41%) |
Jun 27, 2002 | 26.72 | 26.76 | 26.33 | 26.74 | 572,923 | +0.21(+0.80%) |
Jun 26, 2002 | 26.02 | 26.58 | 26.02 | 26.53 | 1,027,491 | +0.19(+0.72%) |
Jun 25, 2002 | 26.73 | 26.89 | 26.30 | 26.34 | 385,634 | +0.09(+0.33%) |
Jun 21, 2002 | 26.42 | 26.69 | 26.42 | 26.25 | 428,554 | -0.09(-0.33%) |
Jun 20, 2002 | 26.65 | 26.80 | 26.33 | 26.34 | 710,139 | -0.28(-1.06%) |
Jun 19, 2002 | 26.79 | 26.99 | 26.53 | 26.62 | 691,497 | -0.78(-2.83%) |
Jun 18, 2002 | 26.99 | 27.53 | 26.89 | 27.39 | 445,246 | +0.01(+0.03%) |
Jun 17, 2002 | 27.04 | 27.41 | 27.04 | 27.38 | 409,479 | +0.73(+2.73%) |
Jun 14, 2002 | 26.15 | 26.65 | 25.79 | 26.65 | 983,920 | -1.25(-4.48%) |
Jun 12, 2002 | 27.89 | 27.91 | 27.62 | 27.91 | 327,106 | +0.11(+0.40%) |
Jun 11, 2002 | 28.09 | 28.17 | 27.68 | 27.79 | 333,826 | -0.24(-0.84%) |
Jun 10, 2002 | 28.13 | 28.33 | 28.03 | 28.03 | 195,093 | -0.06(-0.23%) |
Jun 07, 2002 | 27.83 | 28.12 | 27.73 | 28.09 | 663,100 | -0.28(-0.99%) |
Jun 06, 2002 | 28.62 | 28.69 | 28.35 | 28.38 | 419,884 | -0.47(-1.62%) |
Jun 05, 2002 | 28.65 | 28.86 | 28.62 | 28.84 | 273,347 | +0.06(+0.21%) |
May 31, 2002 | 28.79 | 28.89 | 28.74 | 28.78 | 539,107 | +0.15(+0.52%) |
May 28, 2002 | 28.67 | 28.85 | 28.38 | 28.63 | 550,162 | -0.09(-0.30%) |
May 27, 2002 | 28.81 | 28.82 | 28.59 | 28.72 | 156,724 | +0.00(+0.00%) |
May 24, 2002 | 28.81 | 28.82 | 28.59 | 28.72 | 156,724 | -0.16(-0.54%) |
May 23, 2002 | 28.74 | 28.92 | 28.60 | 28.88 | 211,134 | -0.09(-0.30%) |
May 22, 2002 | 28.79 | 28.97 | 28.74 | 28.97 | 261,641 | +0.11(+0.38%) |
May 21, 2002 | 28.97 | 29.07 | 28.84 | 28.86 | 257,523 | -0.38(-1.29%) |
May 20, 2002 | 29.24 | 29.31 | 29.01 | 29.23 | 303,261 | -0.30(-1.00%) |
May 17, 2002 | 29.43 | 29.71 | 29.42 | 29.53 | 273,130 | +0.10(+0.33%) |
May 16, 2002 | 29.34 | 29.43 | 29.08 | 29.43 | 748,074 | -0.27(-0.92%) |
May 15, 2002 | 29.49 | 29.78 | 29.39 | 29.70 | 559,700 | +0.12(+0.42%) |
May 14, 2002 | 29.40 | 29.59 | 29.23 | 29.58 | 522,416 | +0.17(+0.56%) |
May 13, 2002 | 29.11 | 29.47 | 29.09 | 29.41 | 548,645 | +0.78(+2.72%) |
May 10, 2002 | 28.69 | 28.72 | 28.62 | 28.63 | 182,737 | -0.27(-0.93%) |
May 09, 2002 | 28.60 | 29.02 | 28.49 | 28.90 | 353,118 | -0.48(-1.65%) |
May 08, 2002 | 29.32 | 29.41 | 29.02 | 29.39 | 454,350 | +0.78(+2.73%) |
May 07, 2002 | 28.56 | 28.69 | 28.42 | 28.61 | 499,005 | +0.47(+1.67%) |
May 06, 2002 | 28.62 | 28.62 | 28.14 | 28.14 | 349,433 | -0.47(-1.64%) |
May 03, 2002 | 28.65 | 28.73 | 28.56 | 28.61 | 597,635 | +0.55(+1.97%) |
May 02, 2002 | 28.14 | 28.32 | 28.05 | 28.05 | 374,579 | +0.20(+0.71%) |