Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 31.87 | 32.99 | 31.45 | 32.62 | 1,855,257 | +0.72(+2.25%) |
Jul 30, 2002 | 31.52 | 32.68 | 30.92 | 31.90 | 1,873,861 | +0.39(+1.22%) |
Jul 29, 2002 | 31.98 | 31.98 | 31.10 | 31.52 | 1,447,340 | +0.60(+1.96%) |
Jul 26, 2002 | 29.95 | 31.50 | 28.96 | 30.91 | 1,714,186 | +0.94(+3.13%) |
Jul 25, 2002 | 28.26 | 30.06 | 27.86 | 29.97 | 1,940,972 | +2.59(+9.47%) |
Jul 24, 2002 | 25.54 | 27.60 | 24.53 | 27.38 | 2,268,196 | +1.65(+6.40%) |
Jul 23, 2002 | 26.15 | 26.24 | 25.60 | 25.73 | 1,354,320 | -0.46(-1.77%) |
Jul 22, 2002 | 26.92 | 27.07 | 25.48 | 26.20 | 1,395,409 | -0.78(-2.89%) |
Jul 19, 2002 | 26.94 | 27.29 | 26.13 | 26.98 | 1,369,386 | -0.10(-0.36%) |
Jul 17, 2002 | 27.69 | 28.08 | 27.07 | 27.07 | 1,797,847 | +0.38(+1.41%) |
Jul 12, 2002 | 26.07 | 26.81 | 25.41 | 26.70 | 910,108 | +0.58(+2.21%) |
Jul 11, 2002 | 26.37 | 26.46 | 24.95 | 26.12 | 1,906,275 | -0.25(-0.96%) |
Jul 10, 2002 | 27.95 | 28.65 | 26.28 | 26.37 | 1,471,422 | -2.09(-7.36%) |
Jul 09, 2002 | 30.05 | 30.45 | 27.86 | 28.47 | 1,008,378 | -1.55(-5.17%) |
Jul 08, 2002 | 29.79 | 30.20 | 29.75 | 30.02 | 646,686 | +0.14(+0.47%) |
Jul 05, 2002 | 29.00 | 29.88 | 28.95 | 29.88 | 286,363 | +0.86(+2.96%) |
Jul 04, 2002 | 29.40 | 29.51 | 28.35 | 29.02 | 844,595 | +0.00(+0.00%) |
Jul 03, 2002 | 29.40 | 29.51 | 28.35 | 29.02 | 844,595 | -0.36(-1.22%) |
Jul 02, 2002 | 30.40 | 30.40 | 29.14 | 29.38 | 1,036,798 | -1.20(-3.93%) |
Jul 01, 2002 | 31.17 | 31.19 | 30.20 | 30.58 | 1,050,037 | -0.67(-2.13%) |
Jun 28, 2002 | 30.97 | 31.58 | 30.68 | 31.24 | 1,602,449 | +0.05(+0.17%) |
Jun 27, 2002 | 29.59 | 31.19 | 29.59 | 31.19 | 928,598 | +1.61(+5.45%) |
Jun 26, 2002 | 29.61 | 29.88 | 29.36 | 29.58 | 848,247 | -0.10(-0.32%) |
Jun 25, 2002 | 29.71 | 29.85 | 29.49 | 29.68 | 589,847 | +0.07(+0.24%) |
Jun 21, 2002 | 29.61 | 30.19 | 29.61 | 29.61 | 804,762 | -0.25(-0.82%) |
Jun 20, 2002 | 29.88 | 30.25 | 29.71 | 29.85 | 729,548 | -0.11(-0.38%) |
Jun 19, 2002 | 29.89 | 30.19 | 29.83 | 29.96 | 647,599 | +0.07(+0.23%) |
Jun 18, 2002 | 29.92 | 30.36 | 29.81 | 29.89 | 1,020,591 | -0.07(-0.23%) |
Jun 17, 2002 | 28.96 | 29.99 | 28.96 | 29.96 | 1,042,733 | +1.71(+6.05%) |
Jun 14, 2002 | 28.28 | 28.46 | 27.61 | 28.26 | 471,261 | +0.11(+0.37%) |
Jun 12, 2002 | 28.34 | 28.47 | 27.18 | 28.15 | 950,854 | -0.15(-0.53%) |
Jun 11, 2002 | 30.01 | 30.04 | 28.04 | 28.30 | 998,563 | -1.65(-5.50%) |
Jun 10, 2002 | 30.14 | 30.14 | 29.61 | 29.95 | 557,204 | -0.08(-0.26%) |
Jun 07, 2002 | 30.01 | 30.19 | 29.70 | 30.03 | 1,106,077 | +0.13(+0.44%) |
Jun 06, 2002 | 30.05 | 30.13 | 29.37 | 29.89 | 495,229 | -0.12(-0.41%) |
Jun 05, 2002 | 29.09 | 30.09 | 28.96 | 30.02 | 564,966 | -0.63(-2.06%) |
May 31, 2002 | 30.75 | 30.79 | 30.17 | 30.65 | 492,718 | -0.39(-1.24%) |
May 28, 2002 | 31.15 | 31.19 | 30.58 | 31.03 | 285,450 | -0.20(-0.65%) |
May 27, 2002 | 31.15 | 31.34 | 30.93 | 31.24 | 409,514 | +0.00(+0.00%) |
May 24, 2002 | 31.15 | 31.34 | 30.93 | 31.24 | 409,514 | +0.19(+0.62%) |
May 23, 2002 | 31.15 | 31.28 | 30.60 | 31.04 | 528,899 | -0.05(-0.17%) |
May 22, 2002 | 31.52 | 31.52 | 30.84 | 31.09 | 528,557 | -0.40(-1.28%) |
May 21, 2002 | 31.85 | 32.14 | 31.10 | 31.50 | 507,328 | -0.32(-1.02%) |
May 20, 2002 | 31.80 | 31.94 | 31.45 | 31.82 | 388,514 | -0.02(-0.05%) |
May 17, 2002 | 31.28 | 31.89 | 31.15 | 31.84 | 608,679 | +0.60(+1.94%) |
May 16, 2002 | 31.80 | 32.29 | 31.23 | 31.24 | 1,029,037 | -0.41(-1.30%) |
May 15, 2002 | 30.67 | 31.65 | 30.62 | 31.65 | 797,914 | +0.85(+2.76%) |
May 14, 2002 | 30.58 | 30.80 | 30.58 | 30.80 | 511,322 | +0.11(+0.37%) |
May 13, 2002 | 30.36 | 30.72 | 30.30 | 30.68 | 482,446 | +0.22(+0.72%) |
May 10, 2002 | 30.40 | 30.65 | 30.32 | 30.46 | 300,516 | -0.10(-0.32%) |
May 09, 2002 | 30.40 | 30.80 | 30.30 | 30.56 | 295,836 | +0.07(+0.23%) |
May 08, 2002 | 30.14 | 30.67 | 30.08 | 30.49 | 412,710 | +0.33(+1.10%) |
May 07, 2002 | 30.32 | 30.65 | 30.13 | 30.16 | 589,619 | -0.12(-0.41%) |
May 06, 2002 | 30.84 | 30.93 | 30.25 | 30.28 | 499,909 | -0.62(-2.01%) |
May 03, 2002 | 31.10 | 31.10 | 30.02 | 30.90 | 636,300 | -0.31(-0.98%) |
May 02, 2002 | 30.83 | 31.38 | 30.80 | 31.21 | 738,907 | +0.37(+1.19%) |