Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.29 | 20.29 | 19.34 | 19.84 | 1,334,747 | -0.44(-2.18%) |
Jul 30, 2002 | 20.81 | 20.85 | 19.89 | 20.29 | 1,275,888 | -0.37(-1.79%) |
Jul 29, 2002 | 19.65 | 20.94 | 19.61 | 20.66 | 1,427,256 | +1.37(+7.10%) |
Jul 26, 2002 | 18.93 | 19.33 | 18.10 | 19.29 | 1,394,723 | +0.68(+3.68%) |
Jul 25, 2002 | 19.41 | 19.61 | 17.73 | 18.60 | 1,560,992 | -0.81(-4.15%) |
Jul 24, 2002 | 16.99 | 19.52 | 16.97 | 19.41 | 2,941,187 | +1.53(+8.56%) |
Jul 23, 2002 | 18.32 | 18.47 | 17.76 | 17.88 | 2,233,022 | -0.32(-1.77%) |
Jul 22, 2002 | 18.93 | 18.93 | 17.56 | 18.20 | 1,799,655 | -0.67(-3.54%) |
Jul 19, 2002 | 19.53 | 19.53 | 18.77 | 18.87 | 1,182,882 | -1.44(-7.10%) |
Jul 17, 2002 | 21.26 | 21.61 | 20.05 | 20.31 | 1,656,482 | -1.68(-7.62%) |
Jul 12, 2002 | 22.55 | 22.56 | 21.83 | 21.99 | 2,670,239 | -0.48(-2.15%) |
Jul 11, 2002 | 22.07 | 23.35 | 21.82 | 22.47 | 2,532,654 | -0.06(-0.29%) |
Jul 10, 2002 | 24.55 | 24.55 | 22.31 | 22.53 | 6,873,159 | -2.02(-8.23%) |
Jul 09, 2002 | 27.03 | 27.34 | 24.48 | 24.55 | 5,539,654 | -2.49(-9.20%) |
Jul 08, 2002 | 27.71 | 27.71 | 27.04 | 27.04 | 910,816 | -0.67(-2.41%) |
Jul 05, 2002 | 27.14 | 27.78 | 26.98 | 27.71 | 593,427 | +1.17(+4.40%) |
Jul 04, 2002 | 26.54 | 26.57 | 25.69 | 26.54 | 1,568,939 | +0.00(+0.00%) |
Jul 03, 2002 | 26.54 | 26.57 | 25.69 | 26.54 | 1,568,939 | +0.01(+0.03%) |
Jul 02, 2002 | 27.22 | 27.22 | 26.26 | 26.54 | 1,542,242 | -0.89(-3.23%) |
Jul 01, 2002 | 28.27 | 28.41 | 27.26 | 27.42 | 1,261,981 | -0.93(-3.27%) |
Jun 28, 2002 | 28.19 | 28.78 | 27.82 | 28.35 | 1,377,711 | +0.23(+0.83%) |
Jun 27, 2002 | 27.49 | 28.19 | 27.21 | 28.11 | 1,016,737 | +0.71(+2.59%) |
Jun 26, 2002 | 27.78 | 27.78 | 26.58 | 27.41 | 1,952,389 | -0.60(-2.13%) |
Jun 25, 2002 | 28.63 | 28.69 | 27.98 | 28.00 | 24,834 | -0.93(-3.23%) |
Jun 21, 2002 | 28.91 | 29.34 | 28.79 | 28.94 | 1,322,454 | -0.07(-0.25%) |
Jun 20, 2002 | 29.26 | 29.27 | 28.98 | 29.01 | 1,252,916 | -0.26(-0.88%) |
Jun 19, 2002 | 29.40 | 29.96 | 29.20 | 29.27 | 1,047,905 | -0.54(-1.81%) |
Jun 18, 2002 | 29.78 | 29.96 | 29.43 | 29.80 | 1,134,454 | +0.23(+0.79%) |
Jun 17, 2002 | 28.58 | 29.67 | 28.58 | 29.57 | 743,306 | +1.00(+3.49%) |
Jun 14, 2002 | 29.00 | 29.00 | 28.19 | 28.57 | 1,010,777 | -1.22(-4.08%) |
Jun 12, 2002 | 29.41 | 29.84 | 29.41 | 29.79 | 1,103,535 | +0.38(+1.29%) |
Jun 11, 2002 | 29.81 | 30.21 | 29.33 | 29.41 | 1,144,388 | -0.39(-1.32%) |
Jun 10, 2002 | 29.35 | 29.90 | 29.31 | 29.80 | 1,119,926 | +0.30(+1.01%) |
Jun 07, 2002 | 29.08 | 29.68 | 29.08 | 29.51 | 711,890 | -0.01(-0.03%) |
Jun 06, 2002 | 30.05 | 30.10 | 29.33 | 29.52 | 707,419 | -0.40(-1.35%) |
Jun 05, 2002 | 29.35 | 30.08 | 29.27 | 29.92 | 1,124,148 | -0.28(-0.93%) |
May 31, 2002 | 29.80 | 30.39 | 29.80 | 30.20 | 754,978 | -0.11(-0.37%) |
May 28, 2002 | 31.09 | 31.09 | 29.80 | 30.31 | 740,325 | -0.35(-1.13%) |
May 27, 2002 | 31.13 | 31.36 | 30.63 | 30.66 | 560,273 | +0.00(+0.00%) |
May 24, 2002 | 31.13 | 31.36 | 30.63 | 30.66 | 560,273 | -0.14(-0.47%) |
May 23, 2002 | 30.84 | 31.09 | 30.60 | 30.80 | 905,725 | +0.12(+0.39%) |
May 22, 2002 | 30.62 | 30.80 | 30.28 | 30.68 | 825,757 | -0.04(-0.13%) |
May 21, 2002 | 31.41 | 31.60 | 30.60 | 30.72 | 870,832 | -0.68(-2.15%) |
May 20, 2002 | 31.42 | 31.91 | 31.15 | 31.40 | 1,005,810 | -0.02(-0.05%) |
May 17, 2002 | 31.61 | 32.05 | 30.81 | 31.42 | 1,113,344 | -0.39(-1.24%) |
May 16, 2002 | 32.21 | 32.21 | 31.69 | 31.81 | 871,081 | -0.56(-1.74%) |
May 15, 2002 | 32.37 | 32.62 | 32.28 | 32.37 | 973,649 | +0.08(+0.25%) |
May 14, 2002 | 32.13 | 32.62 | 31.37 | 32.29 | 2,046,140 | +0.25(+0.78%) |
May 13, 2002 | 31.77 | 32.04 | 31.59 | 32.04 | 629,562 | +0.55(+1.74%) |
May 10, 2002 | 31.83 | 32.12 | 31.33 | 31.50 | 643,470 | -0.33(-1.04%) |
May 09, 2002 | 31.42 | 32.04 | 31.42 | 31.83 | 540,529 | +0.02(+0.08%) |
May 08, 2002 | 31.61 | 32.04 | 31.33 | 31.80 | 901,628 | +0.48(+1.52%) |
May 07, 2002 | 31.49 | 31.69 | 31.21 | 31.33 | 965,950 | -0.08(-0.26%) |
May 06, 2002 | 31.72 | 32.20 | 31.41 | 31.41 | 472,482 | -0.52(-1.61%) |
May 03, 2002 | 32.09 | 32.20 | 31.53 | 31.92 | 822,156 | -0.25(-0.78%) |
May 02, 2002 | 32.18 | 32.37 | 32.02 | 32.17 | 12,417 | +0.04(+0.13%) |