Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.30 | 27.68 | 27.11 | 27.62 | 507,093 | +0.09(+0.31%) |
Jul 30, 2002 | 27.25 | 27.63 | 27.01 | 27.53 | 373,724 | +0.04(+0.14%) |
Jul 29, 2002 | 27.22 | 27.51 | 27.13 | 27.49 | 531,379 | +1.05(+3.97%) |
Jul 26, 2002 | 26.28 | 26.60 | 26.28 | 26.44 | 386,914 | +0.32(+1.21%) |
Jul 25, 2002 | 25.93 | 26.25 | 25.65 | 26.13 | 875,583 | -0.08(-0.31%) |
Jul 24, 2002 | 24.74 | 26.32 | 24.30 | 26.21 | 2,036,956 | +0.27(+1.05%) |
Jul 23, 2002 | 26.18 | 26.48 | 25.41 | 25.93 | 1,193,615 | -0.13(-0.49%) |
Jul 22, 2002 | 26.46 | 26.53 | 25.84 | 26.06 | 596,075 | -0.56(-2.12%) |
Jul 19, 2002 | 27.01 | 27.02 | 26.51 | 26.63 | 574,719 | -0.47(-1.73%) |
Jul 17, 2002 | 27.02 | 27.15 | 26.82 | 27.10 | 620,152 | +0.15(+0.57%) |
Jul 12, 2002 | 27.17 | 27.21 | 26.72 | 26.94 | 266,946 | -0.39(-1.42%) |
Jul 11, 2002 | 27.10 | 27.37 | 26.92 | 27.33 | 350,484 | -0.26(-0.95%) |
Jul 10, 2002 | 28.03 | 28.14 | 27.42 | 27.59 | 313,844 | -0.39(-1.40%) |
Jul 09, 2002 | 28.16 | 28.16 | 27.98 | 27.98 | 308,820 | -0.18(-0.63%) |
Jul 08, 2002 | 28.11 | 28.16 | 28.11 | 28.16 | 337,084 | +0.17(+0.61%) |
Jul 05, 2002 | 28.13 | 28.33 | 27.94 | 27.99 | 399,477 | +0.62(+2.27%) |
Jul 04, 2002 | 27.30 | 27.37 | 27.05 | 27.37 | 400,314 | +0.00(+0.00%) |
Jul 03, 2002 | 27.30 | 27.37 | 27.05 | 27.37 | 400,314 | +0.09(+0.32%) |
Jul 02, 2002 | 27.56 | 27.65 | 27.28 | 27.28 | 286,417 | -0.22(-0.82%) |
Jul 01, 2002 | 27.77 | 28.04 | 27.46 | 27.51 | 302,538 | -0.29(-1.05%) |
Jun 28, 2002 | 27.63 | 28.22 | 27.63 | 27.80 | 310,076 | +0.11(+0.41%) |
Jun 27, 2002 | 27.67 | 27.70 | 27.26 | 27.68 | 553,363 | +0.22(+0.80%) |
Jun 26, 2002 | 26.94 | 27.52 | 26.94 | 27.46 | 992,411 | +0.20(+0.72%) |
Jun 25, 2002 | 27.67 | 27.84 | 27.22 | 27.27 | 372,468 | +0.09(+0.33%) |
Jun 21, 2002 | 27.36 | 27.63 | 27.36 | 27.18 | 413,923 | -0.09(-0.33%) |
Jun 20, 2002 | 27.59 | 27.75 | 27.26 | 27.27 | 685,894 | -0.29(-1.06%) |
Jun 19, 2002 | 27.74 | 27.94 | 27.46 | 27.56 | 667,888 | -0.80(-2.83%) |
Jun 18, 2002 | 27.94 | 28.50 | 27.85 | 28.36 | 430,045 | +0.01(+0.03%) |
Jun 17, 2002 | 27.99 | 28.38 | 27.99 | 28.35 | 395,499 | +0.75(+2.73%) |
Jun 14, 2002 | 27.07 | 27.60 | 26.70 | 27.60 | 950,328 | -1.29(-4.48%) |
Jun 12, 2002 | 28.88 | 28.90 | 28.60 | 28.89 | 315,938 | +0.11(+0.40%) |
Jun 11, 2002 | 29.09 | 29.16 | 28.66 | 28.78 | 322,429 | -0.24(-0.84%) |
Jun 10, 2002 | 29.13 | 29.33 | 29.02 | 29.02 | 188,432 | -0.07(-0.23%) |
Jun 07, 2002 | 28.81 | 29.11 | 28.71 | 29.09 | 640,461 | -0.29(-0.99%) |
Jun 06, 2002 | 29.64 | 29.71 | 29.35 | 29.38 | 405,548 | -0.48(-1.62%) |
Jun 05, 2002 | 29.66 | 29.89 | 29.64 | 29.86 | 264,014 | +0.06(+0.21%) |
May 31, 2002 | 29.81 | 29.91 | 29.76 | 29.80 | 520,702 | +0.15(+0.52%) |
May 28, 2002 | 29.68 | 29.87 | 29.38 | 29.65 | 531,379 | -0.09(-0.31%) |
May 27, 2002 | 29.83 | 29.84 | 29.60 | 29.74 | 151,374 | +0.00(+0.00%) |
May 24, 2002 | 29.83 | 29.84 | 29.60 | 29.74 | 151,374 | -0.16(-0.54%) |
May 23, 2002 | 29.76 | 29.95 | 29.61 | 29.90 | 203,925 | -0.09(-0.30%) |
May 22, 2002 | 29.80 | 29.99 | 29.76 | 29.99 | 252,709 | +0.11(+0.38%) |
May 21, 2002 | 29.99 | 30.10 | 29.86 | 29.88 | 248,731 | -0.39(-1.29%) |
May 20, 2002 | 30.28 | 30.34 | 30.04 | 30.27 | 292,907 | -0.31(-1.00%) |
May 17, 2002 | 30.47 | 30.76 | 30.46 | 30.57 | 263,805 | +0.10(+0.33%) |
May 16, 2002 | 30.37 | 30.47 | 30.10 | 30.47 | 722,534 | -0.28(-0.92%) |
May 15, 2002 | 30.53 | 30.83 | 30.42 | 30.75 | 540,592 | +0.13(+0.42%) |
May 14, 2002 | 30.44 | 30.63 | 30.27 | 30.63 | 504,580 | +0.17(+0.56%) |
May 13, 2002 | 30.14 | 30.52 | 30.12 | 30.45 | 529,914 | +0.81(+2.72%) |
May 10, 2002 | 29.71 | 29.73 | 29.63 | 29.65 | 176,498 | -0.28(-0.93%) |
May 09, 2002 | 29.61 | 30.04 | 29.49 | 29.92 | 341,062 | -0.50(-1.65%) |
May 08, 2002 | 30.35 | 30.45 | 30.04 | 30.42 | 438,838 | +0.81(+2.73%) |
May 07, 2002 | 29.57 | 29.70 | 29.42 | 29.62 | 481,968 | +0.49(+1.67%) |
May 06, 2002 | 29.64 | 29.64 | 29.13 | 29.13 | 337,503 | -0.49(-1.64%) |
May 03, 2002 | 29.66 | 29.74 | 29.57 | 29.62 | 577,231 | +0.57(+1.97%) |
May 02, 2002 | 29.14 | 29.32 | 29.04 | 29.04 | 361,790 | +0.21(+0.71%) |