Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.59 | 23.64 | 22.97 | 23.60 | 143,640 | +0.10(+0.44%) |
Jul 30, 2002 | 23.32 | 23.52 | 23.29 | 23.50 | 108,305 | +0.81(+3.56%) |
Jul 29, 2002 | 22.19 | 22.72 | 22.01 | 22.69 | 243,327 | +0.52(+2.32%) |
Jul 26, 2002 | 21.96 | 22.63 | 21.72 | 22.17 | 146,369 | -0.70(-3.04%) |
Jul 25, 2002 | 23.46 | 23.46 | 22.52 | 22.87 | 111,752 | -0.59(-2.52%) |
Jul 24, 2002 | 22.73 | 23.60 | 22.42 | 23.46 | 190,754 | +0.03(+0.15%) |
Jul 23, 2002 | 23.91 | 24.34 | 23.36 | 23.43 | 165,043 | -0.63(-2.61%) |
Jul 22, 2002 | 23.91 | 24.44 | 23.91 | 24.05 | 187,307 | +0.14(+0.58%) |
Jul 19, 2002 | 24.40 | 24.51 | 23.67 | 23.91 | 129,851 | -0.77(-3.13%) |
Jul 17, 2002 | 24.75 | 24.92 | 24.36 | 24.69 | 203,251 | -0.48(-1.91%) |
Jul 12, 2002 | 25.34 | 25.72 | 24.99 | 25.17 | 99,542 | -0.52(-2.03%) |
Jul 11, 2002 | 25.55 | 26.00 | 25.03 | 25.69 | 158,866 | +0.11(+0.44%) |
Jul 10, 2002 | 25.76 | 26.00 | 25.55 | 25.58 | 188,600 | -0.25(-0.97%) |
Jul 09, 2002 | 25.95 | 25.95 | 25.83 | 25.83 | 232,697 | +0.22(+0.87%) |
Jul 08, 2002 | 26.02 | 26.02 | 25.61 | 25.61 | 188,600 | -1.13(-4.22%) |
Jul 05, 2002 | 25.86 | 26.87 | 25.84 | 26.73 | 115,774 | +0.17(+0.66%) |
Jul 04, 2002 | 26.33 | 26.73 | 26.13 | 26.56 | 116,205 | +0.00(+0.00%) |
Jul 03, 2002 | 26.33 | 26.73 | 26.13 | 26.56 | 116,205 | +0.69(+2.66%) |
Jul 02, 2002 | 26.04 | 26.25 | 25.70 | 25.87 | 152,977 | +0.44(+1.72%) |
Jul 01, 2002 | 25.93 | 26.27 | 25.43 | 25.43 | 83,742 | -0.91(-3.44%) |
Jun 28, 2002 | 26.35 | 26.59 | 26.18 | 26.34 | 91,786 | +0.96(+3.79%) |
Jun 27, 2002 | 24.92 | 25.42 | 24.92 | 25.38 | 80,438 | +0.53(+2.13%) |
Jun 26, 2002 | 24.82 | 25.24 | 24.41 | 24.85 | 205,406 | -0.22(-0.86%) |
Jun 25, 2002 | 25.51 | 25.52 | 25.03 | 25.06 | 101,841 | +0.31(+1.27%) |
Jun 21, 2002 | 24.71 | 25.06 | 24.71 | 24.75 | 43,092 | -0.34(-1.36%) |
Jun 20, 2002 | 25.32 | 25.47 | 24.98 | 25.09 | 201,671 | -0.15(-0.58%) |
Jun 19, 2002 | 25.79 | 25.79 | 25.24 | 25.24 | 136,171 | -0.42(-1.63%) |
Jun 18, 2002 | 25.41 | 25.77 | 25.32 | 25.65 | 81,300 | -0.08(-0.30%) |
Jun 17, 2002 | 25.52 | 25.86 | 25.48 | 25.73 | 131,287 | -0.07(-0.27%) |
Jun 14, 2002 | 25.93 | 25.93 | 25.48 | 25.80 | 143,640 | -0.79(-2.98%) |
Jun 12, 2002 | 26.43 | 26.78 | 26.35 | 26.59 | 139,618 | +0.18(+0.69%) |
Jun 11, 2002 | 26.29 | 26.80 | 26.29 | 26.41 | 153,695 | +0.22(+0.85%) |
Jun 10, 2002 | 26.66 | 26.68 | 26.14 | 26.19 | 88,195 | -0.63(-2.36%) |
Jun 07, 2002 | 26.66 | 26.94 | 26.56 | 26.82 | 108,017 | +0.16(+0.60%) |
Jun 06, 2002 | 27.29 | 27.29 | 26.52 | 26.66 | 99,830 | -0.69(-2.52%) |
Jun 05, 2002 | 27.26 | 27.39 | 27.12 | 27.35 | 145,938 | +0.34(+1.26%) |
May 31, 2002 | 27.33 | 27.46 | 27.01 | 27.01 | 103,708 | -0.63(-2.27%) |
May 28, 2002 | 27.64 | 27.67 | 27.51 | 27.64 | 87,189 | +0.42(+1.53%) |
May 27, 2002 | 27.33 | 27.39 | 27.15 | 27.22 | 68,372 | +0.00(+0.00%) |
May 24, 2002 | 27.33 | 27.39 | 27.15 | 27.22 | 68,372 | +0.45(+1.69%) |
May 23, 2002 | 27.14 | 27.14 | 26.56 | 26.77 | 153,551 | -0.97(-3.51%) |
May 22, 2002 | 27.69 | 27.81 | 27.50 | 27.74 | 133,011 | -0.35(-1.24%) |
May 21, 2002 | 28.09 | 28.26 | 27.88 | 28.09 | 119,221 | +0.21(+0.75%) |
May 20, 2002 | 28.02 | 28.13 | 27.85 | 27.88 | 96,239 | -0.24(-0.87%) |
May 17, 2002 | 28.20 | 28.32 | 27.88 | 28.13 | 125,685 | +0.04(+0.15%) |
May 16, 2002 | 27.85 | 28.20 | 27.71 | 28.08 | 71,820 | +0.44(+1.59%) |
May 15, 2002 | 27.27 | 28.13 | 27.27 | 27.65 | 94,802 | +0.44(+1.61%) |
May 14, 2002 | 26.87 | 27.33 | 26.87 | 27.21 | 165,043 | +0.47(+1.77%) |
May 13, 2002 | 26.62 | 26.84 | 26.23 | 26.73 | 100,548 | +0.15(+0.58%) |
May 10, 2002 | 26.70 | 26.76 | 26.32 | 26.58 | 58,605 | +0.13(+0.47%) |
May 09, 2002 | 26.66 | 26.96 | 26.35 | 26.45 | 69,378 | -0.54(-1.99%) |
May 08, 2002 | 26.55 | 27.22 | 26.55 | 26.99 | 92,504 | +1.02(+3.94%) |
May 07, 2002 | 26.39 | 26.39 | 25.93 | 25.97 | 73,256 | -0.45(-1.71%) |
May 06, 2002 | 26.49 | 27.02 | 26.40 | 26.42 | 55,157 | -0.30(-1.12%) |
May 03, 2002 | 26.45 | 26.73 | 26.32 | 26.72 | 57,025 | +0.05(+0.18%) |
May 02, 2002 | 26.94 | 26.94 | 26.63 | 26.67 | 49,268 | -0.60(-2.20%) |