Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 30.04 | 31.24 | 30.04 | 30.50 | 35,426 | +0.47(+1.56%) |
Jul 30, 2002 | 30.36 | 30.36 | 30.03 | 30.03 | 13,723 | -0.28(-0.93%) |
Jul 29, 2002 | 28.91 | 30.46 | 28.91 | 30.31 | 28,404 | +1.64(+5.70%) |
Jul 26, 2002 | 27.08 | 28.68 | 27.08 | 28.68 | 16,808 | +1.60(+5.90%) |
Jul 25, 2002 | 26.41 | 27.17 | 26.41 | 27.08 | 20,213 | +0.75(+2.86%) |
Jul 24, 2002 | 25.71 | 26.33 | 25.57 | 26.33 | 28,404 | +0.38(+1.45%) |
Jul 23, 2002 | 26.65 | 26.65 | 25.95 | 25.95 | 21,277 | -0.65(-2.44%) |
Jul 22, 2002 | 27.21 | 27.30 | 26.52 | 26.60 | 38,298 | -0.61(-2.25%) |
Jul 19, 2002 | 27.35 | 27.58 | 27.17 | 27.21 | 31,702 | -1.03(-3.66%) |
Jul 17, 2002 | 29.19 | 29.47 | 27.82 | 28.25 | 26,064 | -2.58(-8.38%) |
Jul 12, 2002 | 31.02 | 31.02 | 30.80 | 30.83 | 5,957 | -0.19(-0.61%) |
Jul 11, 2002 | 30.99 | 31.03 | 30.93 | 31.02 | 45,320 | +0.12(+0.40%) |
Jul 10, 2002 | 31.02 | 31.02 | 30.80 | 30.90 | 8,617 | -0.08(-0.27%) |
Jul 09, 2002 | 30.83 | 30.98 | 30.83 | 30.98 | 6,489 | +0.15(+0.49%) |
Jul 08, 2002 | 30.97 | 30.97 | 30.83 | 30.83 | 10,425 | -0.14(-0.46%) |
Jul 05, 2002 | 30.80 | 30.97 | 30.79 | 30.97 | 7,766 | +0.17(+0.55%) |
Jul 04, 2002 | 30.88 | 30.88 | 30.79 | 30.80 | 12,340 | +0.00(+0.00%) |
Jul 03, 2002 | 30.88 | 30.88 | 30.79 | 30.80 | 12,340 | +0.01(+0.03%) |
Jul 02, 2002 | 30.97 | 31.01 | 30.78 | 30.79 | 9,681 | -0.13(-0.43%) |
Jul 01, 2002 | 31.02 | 31.02 | 30.82 | 30.93 | 7,446 | -0.09(-0.30%) |
Jun 28, 2002 | 30.89 | 31.02 | 30.85 | 31.02 | 40,213 | +0.19(+0.61%) |
Jun 27, 2002 | 31.00 | 31.05 | 30.69 | 30.83 | 8,936 | -0.19(-0.61%) |
Jun 26, 2002 | 30.78 | 31.11 | 30.75 | 31.02 | 8,723 | +0.14(+0.46%) |
Jun 25, 2002 | 30.31 | 31.01 | 30.31 | 30.88 | 7,978 | +0.66(+2.18%) |
Jun 21, 2002 | 29.93 | 30.22 | 29.93 | 30.22 | 31,915 | +0.53(+1.77%) |
Jun 20, 2002 | 29.70 | 29.86 | 29.65 | 29.69 | 5,957 | +0.13(+0.45%) |
Jun 19, 2002 | 30.83 | 30.97 | 28.86 | 29.56 | 42,235 | -1.33(-4.32%) |
Jun 18, 2002 | 30.93 | 30.97 | 30.79 | 30.90 | 3,191 | -0.12(-0.39%) |
Jun 17, 2002 | 30.88 | 31.21 | 30.81 | 31.02 | 5,744 | +0.19(+0.61%) |
Jun 14, 2002 | 30.59 | 30.92 | 30.41 | 30.83 | 4,042 | -0.05(-0.15%) |
Jun 12, 2002 | 29.80 | 31.00 | 29.70 | 30.88 | 22,234 | +1.08(+3.63%) |
Jun 11, 2002 | 30.03 | 30.13 | 29.80 | 29.80 | 7,446 | -0.23(-0.78%) |
Jun 10, 2002 | 30.46 | 30.46 | 30.03 | 30.03 | 2,021 | -0.33(-1.08%) |
Jun 07, 2002 | 30.41 | 30.41 | 29.94 | 30.36 | 4,149 | +0.05(+0.15%) |
Jun 06, 2002 | 30.50 | 30.93 | 30.31 | 30.31 | 6,383 | -0.23(-0.77%) |
Jun 05, 2002 | 30.17 | 30.62 | 29.99 | 30.55 | 10,957 | -1.97(-6.07%) |
May 31, 2002 | 32.52 | 32.86 | 32.52 | 32.52 | 5,532 | -0.47(-1.42%) |
May 28, 2002 | 32.90 | 32.99 | 32.53 | 32.99 | 4,042 | +0.09(+0.29%) |
May 27, 2002 | 33.04 | 33.28 | 32.90 | 32.90 | 4,893 | +0.00(+0.00%) |
May 24, 2002 | 33.04 | 33.28 | 32.90 | 32.90 | 4,468 | -0.22(-0.65%) |
May 23, 2002 | 33.46 | 33.46 | 32.95 | 33.12 | 1,468,121 | -0.54(-1.59%) |
May 22, 2002 | 33.93 | 33.93 | 33.61 | 33.65 | 12,766 | -0.28(-0.83%) |
May 21, 2002 | 33.93 | 34.08 | 33.84 | 33.93 | 10,213 | +0.14(+0.42%) |
May 20, 2002 | 34.12 | 34.17 | 33.75 | 33.79 | 5,000 | -0.29(-0.85%) |
May 17, 2002 | 34.45 | 34.54 | 34.08 | 34.08 | 9,255 | -0.27(-0.79%) |
May 16, 2002 | 34.54 | 34.56 | 34.28 | 34.36 | 8,723 | -0.42(-1.22%) |
May 15, 2002 | 34.78 | 34.78 | 34.56 | 34.78 | 16,170 | +0.00(+0.00%) |
May 14, 2002 | 34.50 | 34.82 | 34.50 | 34.78 | 28,617 | +0.45(+1.31%) |
May 13, 2002 | 34.36 | 34.56 | 34.33 | 34.33 | 6,702 | +0.00(+0.00%) |
May 10, 2002 | 34.33 | 34.44 | 34.32 | 34.33 | 13,936 | -0.03(-0.08%) |
May 09, 2002 | 34.33 | 34.63 | 34.33 | 34.36 | 11,702 | -0.10(-0.30%) |
May 08, 2002 | 34.97 | 35.13 | 34.22 | 34.46 | 14,681 | -0.64(-1.82%) |
May 07, 2002 | 35.44 | 35.49 | 35.02 | 35.10 | 16,702 | -0.34(-0.95%) |
May 06, 2002 | 34.78 | 35.44 | 34.76 | 35.44 | 35,639 | +0.66(+1.89%) |
May 03, 2002 | 34.22 | 34.78 | 34.22 | 34.78 | 15,851 | +0.47(+1.37%) |
May 02, 2002 | 33.84 | 34.31 | 33.75 | 34.31 | 12,979 | +0.03(+0.08%) |