Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 29.17 | 29.21 | 28.64 | 28.90 | 70,536 | -0.33(-1.13%) |
Jul 30, 2002 | 29.28 | 29.38 | 29.07 | 29.23 | 71,407 | -0.12(-0.40%) |
Jul 29, 2002 | 27.97 | 29.52 | 27.97 | 29.35 | 119,447 | +1.38(+4.93%) |
Jul 26, 2002 | 27.49 | 28.28 | 27.49 | 27.97 | 102,611 | +0.41(+1.50%) |
Jul 25, 2002 | 27.80 | 28.01 | 27.35 | 27.56 | 215,818 | -0.34(-1.23%) |
Jul 24, 2002 | 28.83 | 28.83 | 26.53 | 27.90 | 614,075 | -1.27(-4.37%) |
Jul 23, 2002 | 29.85 | 29.85 | 28.89 | 29.18 | 146,443 | -0.68(-2.26%) |
Jul 22, 2002 | 29.55 | 30.04 | 29.52 | 29.85 | 141,798 | +0.37(+1.26%) |
Jul 19, 2002 | 29.95 | 30.16 | 29.23 | 29.48 | 173,874 | -1.07(-3.50%) |
Jul 17, 2002 | 30.25 | 30.55 | 30.11 | 30.55 | 72,713 | +0.70(+2.35%) |
Jul 12, 2002 | 29.63 | 30.14 | 29.28 | 29.85 | 396,224 | +0.70(+2.41%) |
Jul 11, 2002 | 29.01 | 29.49 | 28.52 | 29.14 | 208,271 | +0.14(+0.48%) |
Jul 10, 2002 | 29.12 | 29.32 | 29.01 | 29.01 | 43,541 | -0.12(-0.40%) |
Jul 09, 2002 | 29.59 | 29.59 | 29.11 | 29.12 | 130,623 | -0.47(-1.58%) |
Jul 08, 2002 | 29.21 | 29.59 | 29.21 | 29.59 | 32,220 | +0.38(+1.30%) |
Jul 05, 2002 | 29.13 | 29.28 | 29.08 | 29.21 | 25,398 | +0.17(+0.57%) |
Jul 04, 2002 | 29.77 | 29.77 | 29.04 | 29.05 | 61,247 | +0.00(+0.00%) |
Jul 03, 2002 | 29.77 | 29.77 | 29.04 | 29.05 | 61,247 | -0.72(-2.43%) |
Jul 02, 2002 | 30.18 | 30.18 | 29.70 | 29.77 | 42,815 | -0.44(-1.46%) |
Jul 01, 2002 | 30.70 | 30.76 | 30.03 | 30.21 | 79,680 | -0.31(-1.02%) |
Jun 28, 2002 | 30.43 | 31.14 | 30.12 | 30.52 | 190,565 | +0.17(+0.54%) |
Jun 27, 2002 | 29.90 | 30.49 | 29.90 | 30.36 | 75,181 | +0.63(+2.11%) |
Jun 26, 2002 | 29.39 | 29.81 | 29.18 | 29.73 | 54,426 | +0.07(+0.23%) |
Jun 25, 2002 | 29.18 | 29.90 | 29.14 | 29.66 | 70,391 | +0.59(+2.01%) |
Jun 21, 2002 | 29.59 | 29.59 | 28.90 | 29.08 | 56,893 | -0.45(-1.54%) |
Jun 20, 2002 | 29.49 | 29.89 | 29.49 | 29.53 | 113,787 | +0.11(+0.37%) |
Jun 19, 2002 | 30.01 | 30.01 | 29.42 | 29.42 | 87,953 | -0.65(-2.18%) |
Jun 18, 2002 | 28.90 | 30.14 | 28.70 | 30.07 | 100,289 | +1.21(+4.18%) |
Jun 17, 2002 | 29.11 | 29.35 | 28.18 | 28.87 | 200,869 | -0.17(-0.59%) |
Jun 14, 2002 | 29.77 | 29.77 | 29.01 | 29.04 | 91,871 | -0.83(-2.77%) |
Jun 12, 2002 | 29.97 | 30.01 | 29.87 | 29.87 | 197,967 | -0.10(-0.34%) |
Jun 11, 2002 | 30.74 | 30.80 | 29.87 | 29.97 | 105,224 | -0.70(-2.27%) |
Jun 10, 2002 | 30.45 | 30.73 | 30.31 | 30.67 | 130,623 | +0.28(+0.93%) |
Jun 07, 2002 | 30.21 | 30.45 | 29.77 | 30.39 | 89,114 | +0.17(+0.57%) |
Jun 06, 2002 | 30.49 | 30.56 | 29.97 | 30.21 | 106,530 | -0.17(-0.57%) |
Jun 05, 2002 | 29.32 | 30.58 | 29.32 | 30.39 | 60,231 | +0.76(+2.56%) |
May 31, 2002 | 30.11 | 30.13 | 29.28 | 29.63 | 68,504 | -1.55(-4.97%) |
May 28, 2002 | 31.36 | 31.36 | 31.07 | 31.18 | 2,496,358 | -0.11(-0.35%) |
May 27, 2002 | 31.76 | 31.76 | 31.28 | 31.29 | 8,853 | +0.00(+0.00%) |
May 24, 2002 | 31.76 | 31.76 | 31.28 | 31.29 | 8,853 | -0.48(-1.50%) |
May 23, 2002 | 31.28 | 31.89 | 31.07 | 31.76 | 48,185 | +0.60(+1.92%) |
May 22, 2002 | 31.24 | 31.32 | 31.16 | 31.16 | 10,014 | -0.08(-0.26%) |
May 21, 2002 | 31.54 | 31.61 | 31.25 | 31.25 | 17,706 | -0.21(-0.68%) |
May 20, 2002 | 31.76 | 31.76 | 31.43 | 31.46 | 26,705 | -0.30(-0.95%) |
May 17, 2002 | 31.81 | 31.83 | 31.63 | 31.76 | 12,191 | -0.13(-0.41%) |
May 16, 2002 | 32.20 | 32.44 | 31.83 | 31.89 | 22,351 | -0.38(-1.17%) |
May 15, 2002 | 32.52 | 32.52 | 32.11 | 32.27 | 30,914 | -0.35(-1.08%) |
May 14, 2002 | 31.38 | 32.73 | 31.38 | 32.62 | 55,297 | +1.41(+4.53%) |
May 13, 2002 | 31.40 | 31.42 | 31.08 | 31.21 | 89,259 | -0.12(-0.40%) |
May 10, 2002 | 31.83 | 31.83 | 31.09 | 31.34 | 71,407 | -0.43(-1.34%) |
May 09, 2002 | 31.83 | 31.83 | 31.20 | 31.76 | 79,825 | -0.07(-0.22%) |
May 08, 2002 | 31.97 | 32.04 | 31.83 | 31.83 | 174,164 | +0.07(+0.22%) |
May 07, 2002 | 31.76 | 31.90 | 31.53 | 31.76 | 52,684 | +0.04(+0.13%) |
May 06, 2002 | 32.38 | 32.73 | 31.56 | 31.72 | 102,321 | -0.66(-2.04%) |
May 03, 2002 | 32.32 | 32.39 | 31.87 | 32.38 | 45,282 | +0.17(+0.51%) |
May 02, 2002 | 32.00 | 32.43 | 32.00 | 32.22 | 49,782 | +0.28(+0.88%) |