Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.30 | 25.96 | 24.71 | 25.93 | 144,338 | +0.01(+0.02%) |
Jul 30, 2002 | 25.65 | 26.03 | 25.36 | 25.92 | 124,598 | -0.57(-2.15%) |
Jul 29, 2002 | 25.39 | 26.51 | 25.31 | 26.49 | 273,989 | +1.74(+7.01%) |
Jul 26, 2002 | 23.71 | 24.89 | 23.71 | 24.76 | 77,854 | +1.04(+4.41%) |
Jul 25, 2002 | 22.93 | 23.72 | 22.93 | 23.71 | 85,276 | +0.92(+4.03%) |
Jul 24, 2002 | 21.21 | 22.80 | 21.02 | 22.80 | 127,914 | +0.57(+2.56%) |
Jul 23, 2002 | 22.76 | 22.76 | 22.16 | 22.23 | 63,799 | -1.01(-4.36%) |
Jul 22, 2002 | 23.94 | 23.99 | 23.24 | 23.24 | 52,271 | -0.67(-2.81%) |
Jul 19, 2002 | 24.16 | 24.53 | 23.90 | 23.91 | 43,111 | -0.09(-0.40%) |
Jul 17, 2002 | 23.75 | 24.25 | 23.75 | 24.01 | 69,958 | +1.27(+5.60%) |
Jul 12, 2002 | 23.11 | 23.14 | 22.49 | 22.73 | 198,820 | -1.17(-4.90%) |
Jul 11, 2002 | 23.62 | 23.90 | 23.33 | 23.90 | 59,535 | -0.80(-3.23%) |
Jul 10, 2002 | 25.27 | 25.27 | 24.70 | 24.70 | 67,115 | -0.25(-1.01%) |
Jul 09, 2002 | 24.94 | 24.96 | 24.94 | 24.96 | 35,058 | +0.01(+0.05%) |
Jul 08, 2002 | 24.38 | 24.94 | 24.38 | 24.94 | 35,373 | -0.13(-0.53%) |
Jul 05, 2002 | 24.38 | 25.14 | 24.38 | 25.08 | 48,481 | +1.27(+5.32%) |
Jul 04, 2002 | 24.13 | 24.15 | 23.78 | 23.81 | 57,640 | +0.00(+0.00%) |
Jul 03, 2002 | 24.13 | 24.15 | 23.78 | 23.81 | 57,640 | -1.39(-5.53%) |
Jul 02, 2002 | 25.33 | 25.55 | 25.10 | 25.20 | 86,223 | -0.69(-2.67%) |
Jul 01, 2002 | 25.49 | 26.17 | 25.24 | 25.89 | 154,287 | +0.53(+2.10%) |
Jun 28, 2002 | 25.46 | 25.53 | 25.33 | 25.36 | 43,427 | +0.16(+0.63%) |
Jun 27, 2002 | 25.01 | 25.20 | 24.70 | 25.20 | 90,329 | -0.19(-0.75%) |
Jun 26, 2002 | 24.82 | 25.46 | 24.82 | 25.39 | 96,804 | +0.25(+1.01%) |
Jun 25, 2002 | 25.33 | 25.34 | 25.14 | 25.14 | 49,112 | +0.44(+1.77%) |
Jun 21, 2002 | 24.70 | 24.82 | 24.59 | 24.70 | 1,547,608 | +0.45(+1.85%) |
Jun 20, 2002 | 24.19 | 24.41 | 24.05 | 24.25 | 76,906 | -0.44(-1.80%) |
Jun 19, 2002 | 24.44 | 24.89 | 24.44 | 24.70 | 137,547 | -0.31(-1.24%) |
Jun 18, 2002 | 24.73 | 25.04 | 24.58 | 25.01 | 292,782 | -0.49(-1.94%) |
Jun 17, 2002 | 24.95 | 25.52 | 24.72 | 25.50 | 144,022 | +0.19(+0.75%) |
Jun 14, 2002 | 24.63 | 25.31 | 24.36 | 25.31 | 182,238 | -1.03(-3.90%) |
Jun 12, 2002 | 26.22 | 26.34 | 26.03 | 26.34 | 148,917 | -0.37(-1.40%) |
Jun 11, 2002 | 26.60 | 26.72 | 26.56 | 26.71 | 201,662 | +0.05(+0.19%) |
Jun 10, 2002 | 26.72 | 26.75 | 26.51 | 26.66 | 36,163 | -0.20(-0.73%) |
Jun 07, 2002 | 26.60 | 26.88 | 26.56 | 26.86 | 20,371 | +0.04(+0.14%) |
Jun 06, 2002 | 27.23 | 27.23 | 26.71 | 26.82 | 72,642 | -0.79(-2.87%) |
Jun 05, 2002 | 27.48 | 27.61 | 27.36 | 27.61 | 38,374 | -0.25(-0.91%) |
May 31, 2002 | 27.70 | 27.88 | 27.70 | 27.86 | 17,529 | +0.29(+1.03%) |
May 28, 2002 | 27.61 | 27.64 | 27.55 | 27.58 | 21,792 | -0.57(-2.02%) |
May 27, 2002 | 28.18 | 28.24 | 28.15 | 28.15 | 23,056 | +0.00(+0.00%) |
May 24, 2002 | 28.18 | 28.24 | 28.15 | 28.15 | 23,056 | +0.13(+0.45%) |
May 23, 2002 | 27.96 | 28.18 | 27.81 | 28.02 | 40,427 | +0.06(+0.23%) |
May 22, 2002 | 28.04 | 28.07 | 27.93 | 27.96 | 62,220 | -0.08(-0.29%) |
May 21, 2002 | 28.32 | 28.32 | 28.04 | 28.04 | 45,480 | -0.36(-1.27%) |
May 20, 2002 | 28.50 | 28.50 | 28.18 | 28.40 | 56,061 | -0.31(-1.08%) |
May 17, 2002 | 28.94 | 28.94 | 28.62 | 28.71 | 60,483 | -0.18(-0.61%) |
May 16, 2002 | 29.16 | 29.16 | 28.70 | 28.89 | 66,799 | -0.21(-0.72%) |
May 15, 2002 | 28.81 | 29.19 | 28.81 | 29.10 | 23,056 | +0.29(+0.99%) |
May 14, 2002 | 28.97 | 28.97 | 28.43 | 28.81 | 88,276 | -0.70(-2.36%) |
May 13, 2002 | 29.22 | 29.51 | 29.22 | 29.51 | 10,738 | +0.38(+1.30%) |
May 10, 2002 | 29.13 | 29.24 | 29.08 | 29.13 | 10,106 | +0.28(+0.99%) |
May 09, 2002 | 28.81 | 28.84 | 28.69 | 28.84 | 10,738 | -0.73(-2.46%) |
May 08, 2002 | 29.51 | 29.57 | 29.26 | 29.57 | 122,071 | -0.20(-0.68%) |
May 07, 2002 | 29.98 | 30.05 | 29.60 | 29.77 | 32,531 | -0.97(-3.15%) |
May 06, 2002 | 30.62 | 30.93 | 30.62 | 30.74 | 14,212 | +0.32(+1.04%) |
May 03, 2002 | 29.93 | 30.60 | 29.93 | 30.43 | 65,062 | +0.49(+1.63%) |
May 02, 2002 | 29.57 | 30.00 | 29.57 | 29.94 | 21,950 | +0.84(+2.89%) |