Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.69 | 28.12 | 27.55 | 28.12 | 60,135 | +0.29(+1.05%) |
Jul 30, 2002 | 27.43 | 28.04 | 27.09 | 27.83 | 79,673 | +0.22(+0.80%) |
Jul 29, 2002 | 26.92 | 27.69 | 26.88 | 27.61 | 124,078 | +1.60(+6.14%) |
Jul 26, 2002 | 25.46 | 26.01 | 25.46 | 26.01 | 36,538 | +0.57(+2.23%) |
Jul 25, 2002 | 25.10 | 25.91 | 24.55 | 25.44 | 81,196 | +0.04(+0.17%) |
Jul 24, 2002 | 23.11 | 25.40 | 23.06 | 25.40 | 172,034 | +1.28(+5.31%) |
Jul 23, 2002 | 25.20 | 25.32 | 23.89 | 24.12 | 87,539 | -1.32(-5.19%) |
Jul 22, 2002 | 26.02 | 26.28 | 25.12 | 25.44 | 66,733 | -0.77(-2.93%) |
Jul 19, 2002 | 26.33 | 26.52 | 26.21 | 26.21 | 32,478 | -1.51(-5.46%) |
Jul 17, 2002 | 28.45 | 28.45 | 27.46 | 27.72 | 43,389 | -0.63(-2.22%) |
Jul 12, 2002 | 28.69 | 28.71 | 28.29 | 28.35 | 24,612 | -0.32(-1.11%) |
Jul 11, 2002 | 28.24 | 28.67 | 27.83 | 28.67 | 57,852 | +0.35(+1.22%) |
Jul 10, 2002 | 29.32 | 29.42 | 28.32 | 28.32 | 66,733 | -0.94(-3.21%) |
Jul 09, 2002 | 30.07 | 30.07 | 29.26 | 29.26 | 67,240 | -0.71(-2.37%) |
Jul 08, 2002 | 30.37 | 30.37 | 29.78 | 29.97 | 31,209 | -0.08(-0.26%) |
Jul 05, 2002 | 29.44 | 30.06 | 29.44 | 30.05 | 26,388 | +0.89(+3.04%) |
Jul 04, 2002 | 29.28 | 29.44 | 28.77 | 29.16 | 80,942 | +0.00(+0.00%) |
Jul 03, 2002 | 29.28 | 29.44 | 28.77 | 29.16 | 80,942 | -0.33(-1.11%) |
Jul 02, 2002 | 29.82 | 29.82 | 29.38 | 29.49 | 52,523 | -0.44(-1.47%) |
Jul 01, 2002 | 30.47 | 30.47 | 29.93 | 29.93 | 108,600 | -0.51(-1.68%) |
Jun 28, 2002 | 30.37 | 30.66 | 30.37 | 30.44 | 9,388 | +0.34(+1.14%) |
Jun 27, 2002 | 29.86 | 30.17 | 29.57 | 30.10 | 51,762 | +0.68(+2.32%) |
Jun 26, 2002 | 29.28 | 29.57 | 29.20 | 29.42 | 40,598 | -0.70(-2.33%) |
Jun 25, 2002 | 30.43 | 30.68 | 30.01 | 30.12 | 28,164 | -0.09(-0.29%) |
Jun 21, 2002 | 30.41 | 30.56 | 30.05 | 30.21 | 102,764 | -0.30(-0.97%) |
Jun 20, 2002 | 30.92 | 30.97 | 30.47 | 30.50 | 65,971 | -0.61(-1.98%) |
Jun 19, 2002 | 31.21 | 31.36 | 31.06 | 31.12 | 96,420 | -0.33(-1.04%) |
Jun 18, 2002 | 31.09 | 31.45 | 31.09 | 31.45 | 77,136 | +0.11(+0.36%) |
Jun 17, 2002 | 30.54 | 31.33 | 30.49 | 31.33 | 24,358 | +1.17(+3.88%) |
Jun 14, 2002 | 29.60 | 30.18 | 29.20 | 30.16 | 44,404 | -0.43(-1.40%) |
Jun 12, 2002 | 30.52 | 30.72 | 30.20 | 30.59 | 87,032 | +0.04(+0.14%) |
Jun 11, 2002 | 31.18 | 31.27 | 30.54 | 30.55 | 19,284 | -0.51(-1.64%) |
Jun 10, 2002 | 30.80 | 31.19 | 30.80 | 31.06 | 58,867 | +0.24(+0.79%) |
Jun 07, 2002 | 30.52 | 30.94 | 30.52 | 30.81 | 27,657 | -0.02(-0.05%) |
Jun 06, 2002 | 31.39 | 31.39 | 30.78 | 30.83 | 108,600 | -0.46(-1.47%) |
Jun 05, 2002 | 31.33 | 31.38 | 31.19 | 31.29 | 9,388 | -0.71(-2.23%) |
May 31, 2002 | 31.87 | 32.17 | 31.87 | 32.00 | 7,865 | +0.04(+0.12%) |
May 28, 2002 | 32.26 | 32.26 | 31.81 | 31.96 | 29,687 | -0.36(-1.12%) |
May 27, 2002 | 32.55 | 32.55 | 32.27 | 32.32 | 13,448 | +0.00(+0.00%) |
May 24, 2002 | 32.55 | 32.55 | 32.27 | 32.32 | 13,448 | -0.17(-0.52%) |
May 23, 2002 | 32.27 | 32.49 | 32.20 | 32.49 | 12,433 | +0.30(+0.93%) |
May 22, 2002 | 32.10 | 32.19 | 31.93 | 32.19 | 20,045 | +0.05(+0.16%) |
May 21, 2002 | 32.59 | 32.66 | 32.14 | 32.14 | 17,761 | -0.21(-0.66%) |
May 20, 2002 | 32.73 | 32.73 | 32.36 | 32.36 | 8,119 | -0.51(-1.55%) |
May 17, 2002 | 32.91 | 32.97 | 32.77 | 32.86 | 34,762 | +0.08(+0.24%) |
May 16, 2002 | 32.59 | 32.79 | 32.56 | 32.79 | 21,821 | +0.31(+0.96%) |
May 15, 2002 | 32.48 | 32.82 | 32.44 | 32.47 | 30,956 | -0.12(-0.36%) |
May 14, 2002 | 32.47 | 32.60 | 32.36 | 32.59 | 27,403 | +0.50(+1.56%) |
May 13, 2002 | 31.75 | 32.12 | 31.75 | 32.09 | 7,612 | +0.55(+1.74%) |
May 10, 2002 | 32.10 | 32.10 | 31.54 | 31.54 | 17,000 | -0.53(-1.65%) |
May 09, 2002 | 32.16 | 32.28 | 32.05 | 32.07 | 18,776 | -0.27(-0.84%) |
May 08, 2002 | 32.12 | 32.34 | 32.12 | 32.34 | 18,269 | +0.72(+2.28%) |
May 07, 2002 | 31.80 | 31.85 | 31.62 | 31.62 | 13,448 | -0.12(-0.38%) |
May 06, 2002 | 32.35 | 32.44 | 31.75 | 31.75 | 76,121 | -0.66(-2.04%) |
May 03, 2002 | 32.38 | 32.41 | 32.27 | 32.41 | 7,358 | -0.11(-0.33%) |
May 02, 2002 | 32.28 | 32.51 | 32.28 | 32.51 | 32,732 | +0.32(+0.98%) |