Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.30 | 27.89 | 26.91 | 27.88 | 2,550,434 | +0.64(+2.34%) |
Jul 30, 2002 | 26.87 | 27.47 | 26.24 | 27.24 | 2,463,862 | +0.15(+0.54%) |
Jul 29, 2002 | 24.86 | 27.12 | 24.86 | 27.10 | 3,533,151 | +2.62(+10.69%) |
Jul 26, 2002 | 23.92 | 24.70 | 23.53 | 24.48 | 2,693,863 | +0.20(+0.84%) |
Jul 25, 2002 | 24.04 | 24.65 | 23.06 | 24.28 | 3,714,707 | -0.08(-0.32%) |
Jul 24, 2002 | 22.99 | 24.37 | 22.11 | 24.35 | 5,703,584 | +0.97(+4.13%) |
Jul 23, 2002 | 24.62 | 24.72 | 23.24 | 23.39 | 6,412,112 | -1.30(-5.27%) |
Jul 22, 2002 | 24.77 | 25.14 | 23.95 | 24.69 | 3,157,436 | -0.38(-1.51%) |
Jul 19, 2002 | 25.95 | 26.31 | 24.89 | 25.07 | 3,546,151 | -2.42(-8.81%) |
Jul 17, 2002 | 27.53 | 28.28 | 26.84 | 27.49 | 2,786,149 | -0.22(-0.81%) |
Jul 12, 2002 | 28.18 | 28.36 | 27.68 | 27.71 | 2,796,006 | -0.32(-1.15%) |
Jul 11, 2002 | 27.73 | 28.15 | 27.04 | 28.03 | 2,621,577 | +0.29(+1.06%) |
Jul 10, 2002 | 28.76 | 29.19 | 27.74 | 27.74 | 2,337,576 | -0.74(-2.61%) |
Jul 09, 2002 | 29.69 | 29.94 | 28.24 | 28.48 | 2,008,147 | -1.21(-4.08%) |
Jul 08, 2002 | 29.85 | 30.17 | 29.64 | 29.69 | 1,931,575 | -0.16(-0.54%) |
Jul 05, 2002 | 27.68 | 29.94 | 27.66 | 29.85 | 1,156,145 | +2.23(+8.06%) |
Jul 04, 2002 | 28.75 | 28.75 | 26.93 | 27.63 | 3,034,007 | +0.00(+0.00%) |
Jul 03, 2002 | 28.75 | 28.75 | 26.93 | 27.63 | 3,034,007 | -1.07(-3.73%) |
Jul 02, 2002 | 30.06 | 30.06 | 28.63 | 28.70 | 2,774,720 | -1.39(-4.61%) |
Jul 01, 2002 | 30.88 | 31.21 | 29.97 | 30.09 | 1,640,432 | -0.76(-2.45%) |
Jun 28, 2002 | 31.25 | 31.52 | 30.79 | 30.84 | 2,045,290 | -0.47(-1.50%) |
Jun 27, 2002 | 30.41 | 31.31 | 30.41 | 31.31 | 1,591,003 | +1.00(+3.30%) |
Jun 26, 2002 | 30.51 | 30.55 | 29.63 | 30.31 | 2,227,290 | -0.70(-2.26%) |
Jun 25, 2002 | 31.44 | 32.05 | 31.01 | 31.01 | 1,630,432 | -0.43(-1.36%) |
Jun 21, 2002 | 31.71 | 32.14 | 31.25 | 31.44 | 2,530,720 | -0.76(-2.37%) |
Jun 20, 2002 | 33.22 | 33.58 | 31.84 | 32.20 | 1,803,718 | -1.04(-3.14%) |
Jun 19, 2002 | 33.42 | 33.71 | 33.19 | 33.24 | 1,537,575 | -0.60(-1.78%) |
Jun 18, 2002 | 33.64 | 33.96 | 32.97 | 33.84 | 1,973,433 | +0.28(+0.83%) |
Jun 17, 2002 | 32.16 | 33.70 | 32.07 | 33.56 | 1,453,432 | +1.57(+4.90%) |
Jun 14, 2002 | 31.77 | 32.36 | 30.79 | 32.00 | 2,331,719 | -1.01(-3.05%) |
Jun 12, 2002 | 32.46 | 33.07 | 32.26 | 33.00 | 2,079,290 | +0.54(+1.66%) |
Jun 11, 2002 | 33.60 | 33.94 | 32.45 | 32.47 | 1,780,861 | -1.14(-3.40%) |
Jun 10, 2002 | 33.68 | 33.84 | 33.37 | 33.61 | 990,716 | -0.07(-0.21%) |
Jun 07, 2002 | 33.81 | 33.81 | 32.93 | 33.68 | 1,751,718 | -0.22(-0.66%) |
Jun 06, 2002 | 35.28 | 35.28 | 33.66 | 33.90 | 1,815,147 | -1.17(-3.33%) |
Jun 05, 2002 | 34.96 | 35.36 | 34.87 | 35.07 | 1,083,574 | -1.20(-3.32%) |
May 31, 2002 | 36.01 | 36.60 | 35.87 | 36.27 | 1,787,718 | +0.57(+1.61%) |
May 28, 2002 | 36.01 | 36.13 | 35.47 | 35.70 | 1,004,002 | -0.29(-0.82%) |
May 27, 2002 | 36.06 | 36.29 | 35.90 | 35.99 | 1,023,573 | +0.00(+0.00%) |
May 24, 2002 | 36.06 | 36.29 | 35.90 | 35.99 | 1,023,288 | -0.20(-0.54%) |
May 23, 2002 | 36.10 | 36.32 | 35.85 | 36.19 | 1,071,716 | +0.34(+0.94%) |
May 22, 2002 | 35.97 | 36.11 | 35.45 | 35.85 | 1,203,574 | -0.07(-0.19%) |
May 21, 2002 | 36.36 | 37.02 | 35.92 | 35.92 | 1,033,716 | -0.39(-1.08%) |
May 20, 2002 | 36.98 | 36.98 | 36.24 | 36.32 | 854,144 | -0.55(-1.50%) |
May 17, 2002 | 36.82 | 37.42 | 36.82 | 36.87 | 1,584,860 | +0.19(+0.52%) |
May 16, 2002 | 36.67 | 37.06 | 36.43 | 36.68 | 879,716 | +0.14(+0.38%) |
May 15, 2002 | 35.83 | 37.09 | 35.79 | 36.54 | 1,180,431 | +0.50(+1.40%) |
May 14, 2002 | 35.62 | 36.50 | 35.62 | 36.04 | 2,344,434 | +0.68(+1.92%) |
May 13, 2002 | 35.37 | 35.71 | 35.27 | 35.36 | 1,564,432 | -0.07(-0.20%) |
May 10, 2002 | 36.30 | 36.43 | 35.36 | 35.43 | 1,133,431 | -0.80(-2.22%) |
May 09, 2002 | 36.81 | 36.82 | 36.08 | 36.23 | 994,573 | -0.66(-1.80%) |
May 08, 2002 | 35.07 | 37.08 | 35.07 | 36.90 | 2,496,720 | +1.90(+5.42%) |
May 07, 2002 | 35.23 | 36.06 | 35.00 | 35.00 | 1,704,575 | -0.09(-0.26%) |
May 06, 2002 | 36.54 | 36.58 | 35.08 | 35.09 | 2,183,719 | -1.43(-3.91%) |
May 03, 2002 | 37.61 | 37.75 | 36.23 | 36.52 | 2,045,576 | -1.13(-3.01%) |
May 02, 2002 | 37.03 | 37.65 | 36.78 | 37.65 | 1,790,861 | +0.71(+1.91%) |