Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 31.57 | 31.71 | 31.14 | 31.68 | 139,338 | +0.59(+1.91%) |
Jul 30, 2002 | 31.42 | 31.50 | 31.01 | 31.09 | 83,903 | -0.51(-1.63%) |
Jul 29, 2002 | 30.75 | 31.61 | 30.62 | 31.60 | 31,872 | +1.20(+3.94%) |
Jul 26, 2002 | 30.10 | 30.42 | 30.10 | 30.40 | 29,011 | -0.10(-0.34%) |
Jul 25, 2002 | 29.62 | 30.57 | 29.60 | 30.51 | 78,454 | +0.61(+2.04%) |
Jul 24, 2002 | 28.19 | 29.90 | 28.19 | 29.90 | 52,711 | +1.12(+3.90%) |
Jul 23, 2002 | 28.60 | 28.93 | 28.32 | 28.77 | 50,123 | +0.33(+1.16%) |
Jul 22, 2002 | 28.78 | 28.83 | 27.95 | 28.44 | 78,046 | +0.29(+1.02%) |
Jul 19, 2002 | 29.11 | 29.11 | 27.94 | 28.16 | 55,435 | -2.33(-7.66%) |
Jul 17, 2002 | 30.62 | 30.89 | 30.48 | 30.49 | 29,420 | -0.47(-1.52%) |
Jul 12, 2002 | 30.91 | 31.57 | 30.73 | 30.96 | 54,754 | -0.62(-1.95%) |
Jul 11, 2002 | 31.68 | 31.94 | 31.11 | 31.58 | 52,575 | -0.75(-2.32%) |
Jul 10, 2002 | 32.74 | 32.94 | 32.18 | 32.33 | 32,825 | -0.47(-1.43%) |
Jul 09, 2002 | 33.30 | 33.41 | 32.80 | 32.80 | 42,632 | -0.61(-1.82%) |
Jul 08, 2002 | 33.41 | 33.67 | 33.37 | 33.41 | 36,230 | +0.04(+0.11%) |
Jul 05, 2002 | 32.80 | 33.37 | 32.80 | 33.37 | 7,218 | +0.39(+1.18%) |
Jul 04, 2002 | 33.05 | 33.34 | 32.60 | 32.98 | 20,839 | +0.00(+0.00%) |
Jul 03, 2002 | 33.05 | 33.34 | 32.60 | 32.98 | 20,839 | -0.22(-0.66%) |
Jul 02, 2002 | 33.52 | 33.54 | 33.10 | 33.20 | 17,979 | -0.21(-0.64%) |
Jul 01, 2002 | 33.44 | 33.73 | 33.41 | 33.41 | 33,642 | +0.01(+0.02%) |
Jun 28, 2002 | 33.65 | 33.79 | 33.41 | 33.41 | 11,305 | -0.14(-0.42%) |
Jun 27, 2002 | 33.47 | 33.57 | 33.02 | 33.54 | 28,875 | +0.38(+1.15%) |
Jun 26, 2002 | 32.72 | 33.41 | 32.55 | 33.16 | 34,868 | -0.03(-0.09%) |
Jun 25, 2002 | 34.14 | 34.21 | 33.07 | 33.19 | 49,442 | -1.31(-3.81%) |
Jun 21, 2002 | 34.51 | 34.87 | 34.29 | 34.51 | 38,001 | -0.26(-0.76%) |
Jun 20, 2002 | 34.84 | 35.15 | 34.76 | 34.77 | 13,620 | -0.12(-0.36%) |
Jun 19, 2002 | 34.97 | 35.12 | 34.76 | 34.90 | 11,713 | -0.10(-0.29%) |
Jun 18, 2002 | 34.84 | 35.07 | 34.84 | 35.00 | 15,799 | +0.08(+0.23%) |
Jun 17, 2002 | 34.56 | 35.02 | 34.56 | 34.92 | 24,517 | +0.36(+1.04%) |
Jun 14, 2002 | 34.39 | 34.57 | 34.08 | 34.56 | 49,987 | -0.60(-1.71%) |
Jun 12, 2002 | 34.69 | 35.16 | 34.69 | 35.16 | 18,932 | +0.38(+1.10%) |
Jun 11, 2002 | 35.22 | 35.28 | 34.76 | 34.78 | 53,256 | -0.18(-0.53%) |
Jun 10, 2002 | 34.79 | 35.08 | 34.79 | 34.96 | 22,882 | +0.04(+0.13%) |
Jun 07, 2002 | 34.80 | 35.13 | 34.80 | 34.92 | 20,703 | -0.07(-0.21%) |
Jun 06, 2002 | 35.50 | 35.59 | 34.92 | 34.99 | 27,377 | -0.55(-1.55%) |
Jun 05, 2002 | 35.02 | 35.56 | 35.02 | 35.54 | 24,789 | +0.08(+0.23%) |
May 31, 2002 | 35.17 | 35.64 | 35.17 | 35.46 | 7,491 | +0.57(+1.62%) |
May 28, 2002 | 35.35 | 35.35 | 34.81 | 34.90 | 28,058 | -0.46(-1.31%) |
May 27, 2002 | 35.50 | 35.67 | 35.24 | 35.36 | 16,889 | +0.00(+0.00%) |
May 24, 2002 | 35.50 | 35.67 | 35.24 | 35.36 | 16,889 | -0.15(-0.43%) |
May 23, 2002 | 35.57 | 35.60 | 35.36 | 35.51 | 17,434 | +0.00(+0.00%) |
May 22, 2002 | 35.26 | 35.54 | 35.14 | 35.51 | 8,444 | +0.25(+0.71%) |
May 21, 2002 | 35.57 | 35.58 | 35.15 | 35.26 | 52,030 | -0.23(-0.64%) |
May 20, 2002 | 35.70 | 35.73 | 35.36 | 35.49 | 109,373 | -0.25(-0.70%) |
May 17, 2002 | 35.82 | 35.82 | 35.49 | 35.74 | 20,567 | +0.01(+0.02%) |
May 16, 2002 | 35.53 | 35.82 | 35.53 | 35.73 | 1,377,317 | +0.25(+0.70%) |
May 15, 2002 | 35.62 | 35.77 | 35.42 | 35.48 | 23,155 | -0.35(-0.96%) |
May 14, 2002 | 35.94 | 35.94 | 35.62 | 35.83 | 70,010 | -0.01(-0.04%) |
May 13, 2002 | 35.61 | 35.89 | 35.54 | 35.84 | 26,287 | +0.26(+0.72%) |
May 10, 2002 | 35.69 | 35.81 | 35.49 | 35.59 | 38,954 | -0.10(-0.29%) |
May 09, 2002 | 35.61 | 35.82 | 35.61 | 35.69 | 23,427 | +0.04(+0.12%) |
May 08, 2002 | 35.64 | 35.70 | 35.39 | 35.64 | 28,058 | -0.07(-0.19%) |
May 07, 2002 | 35.77 | 35.86 | 35.64 | 35.71 | 15,391 | -0.05(-0.14%) |
May 06, 2002 | 35.90 | 36.06 | 35.76 | 35.76 | 20,158 | -0.02(-0.06%) |
May 03, 2002 | 35.97 | 35.97 | 35.67 | 35.78 | 16,753 | -0.34(-0.93%) |
May 02, 2002 | 35.83 | 36.14 | 35.78 | 36.12 | 46,446 | +0.37(+1.03%) |