Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.40 | 25.70 | 24.00 | 25.70 | 598,900 | +0.36(+1.42%) |
Jul 30, 2002 | 24.85 | 25.64 | 24.35 | 25.34 | 737,300 | +0.47(+1.89%) |
Jul 29, 2002 | 24.05 | 25.05 | 23.75 | 24.87 | 795,600 | +1.07(+4.50%) |
Jul 26, 2002 | 24.40 | 24.46 | 23.27 | 23.80 | 504,900 | -0.67(-2.74%) |
Jul 25, 2002 | 23.76 | 24.47 | 23.04 | 24.47 | 605,300 | +0.69(+2.90%) |
Jul 24, 2002 | 21.65 | 23.99 | 21.50 | 23.78 | 792,500 | +1.97(+9.03%) |
Jul 23, 2002 | 22.25 | 22.25 | 21.30 | 21.81 | 849,000 | -0.44(-1.98%) |
Jul 22, 2002 | 22.70 | 23.00 | 21.75 | 22.25 | 658,500 | -0.50(-2.20%) |
Jul 19, 2002 | 23.00 | 23.36 | 22.55 | 22.75 | 708,500 | -0.60(-2.57%) |
Jul 17, 2002 | 24.10 | 24.60 | 23.10 | 23.35 | 926,700 | +0.25(+1.08%) |
Jul 12, 2002 | 24.00 | 24.10 | 22.90 | 23.10 | 708,900 | -0.50(-2.12%) |
Jul 11, 2002 | 23.02 | 23.60 | 22.65 | 23.60 | 630,300 | +0.35(+1.51%) |
Jul 10, 2002 | 24.60 | 24.65 | 22.19 | 23.25 | 716,700 | -1.30(-5.30%) |
Jul 09, 2002 | 25.15 | 25.15 | 24.55 | 24.55 | 372,000 | -0.66(-2.62%) |
Jul 08, 2002 | 24.95 | 25.21 | 24.95 | 25.21 | 652,900 | +0.19(+0.76%) |
Jul 05, 2002 | 24.95 | 25.19 | 24.72 | 25.02 | 271,100 | +0.46(+1.87%) |
Jul 04, 2002 | 25.15 | 26.30 | 24.10 | 24.56 | 730,500 | +0.00(+0.00%) |
Jul 03, 2002 | 25.15 | 26.30 | 24.10 | 24.56 | 730,500 | -0.66(-2.62%) |
Jul 02, 2002 | 26.70 | 26.70 | 25.08 | 25.22 | 1,020,000 | -1.38(-5.19%) |
Jul 01, 2002 | 27.00 | 27.15 | 26.18 | 26.60 | 505,200 | -0.82(-2.99%) |
Jun 28, 2002 | 25.98 | 27.50 | 25.98 | 27.42 | 1,116,500 | +1.44(+5.54%) |
Jun 27, 2002 | 25.95 | 26.10 | 24.80 | 25.98 | 698,000 | +0.28(+1.09%) |
Jun 26, 2002 | 26.20 | 26.20 | 25.35 | 25.70 | 598,200 | -0.60(-2.28%) |
Jun 25, 2002 | 26.56 | 26.83 | 26.25 | 26.30 | 1,168,500 | +0.55(+2.14%) |
Jun 21, 2002 | 25.45 | 26.54 | 25.17 | 25.75 | 968,700 | -0.82(-3.09%) |
Jun 20, 2002 | 25.60 | 27.49 | 25.60 | 26.57 | 915,800 | +0.97(+3.79%) |
Jun 19, 2002 | 25.10 | 26.17 | 24.95 | 25.60 | 793,900 | +0.55(+2.20%) |
Jun 18, 2002 | 25.13 | 25.25 | 24.90 | 25.05 | 415,500 | -0.01(-0.04%) |
Jun 17, 2002 | 23.86 | 28.00 | 23.86 | 25.06 | 390,800 | +1.20(+5.03%) |
Jun 14, 2002 | 24.58 | 24.80 | 23.82 | 23.86 | 533,400 | -1.00(-4.02%) |
Jun 12, 2002 | 24.40 | 25.19 | 24.40 | 24.86 | 6,470,000 | +0.46(+1.89%) |
Jun 11, 2002 | 24.94 | 25.25 | 24.11 | 24.40 | 321,500 | -0.74(-2.94%) |
Jun 10, 2002 | 24.35 | 25.53 | 24.31 | 25.14 | 381,800 | +0.64(+2.61%) |
Jun 07, 2002 | 24.60 | 24.97 | 24.01 | 24.50 | 467,400 | -0.10(-0.41%) |
Jun 06, 2002 | 24.85 | 24.85 | 22.95 | 24.60 | 615,600 | -0.21(-0.85%) |
Jun 05, 2002 | 24.71 | 25.40 | 24.13 | 24.81 | 342,200 | -1.19(-4.58%) |
May 31, 2002 | 25.30 | 26.74 | 24.47 | 26.00 | 858,400 | +0.85(+3.38%) |
May 28, 2002 | 25.55 | 25.55 | 25.15 | 25.15 | 277,300 | -0.40(-1.57%) |
May 27, 2002 | 25.85 | 25.90 | 25.25 | 25.55 | 177,000 | +0.00(+0.00%) |
May 24, 2002 | 25.85 | 25.90 | 25.25 | 25.55 | 177,000 | -0.05(-0.20%) |
May 23, 2002 | 25.30 | 25.76 | 25.26 | 25.60 | 472,000 | +0.36(+1.43%) |
May 22, 2002 | 24.80 | 25.35 | 24.69 | 25.24 | 229,100 | +0.52(+2.10%) |
May 21, 2002 | 25.75 | 25.90 | 24.57 | 24.72 | 478,500 | -0.93(-3.63%) |
May 20, 2002 | 26.00 | 26.05 | 25.52 | 25.65 | 243,400 | -0.57(-2.17%) |
May 17, 2002 | 25.90 | 26.24 | 25.90 | 26.22 | 265,900 | +0.26(+1.00%) |
May 16, 2002 | 25.99 | 26.05 | 25.70 | 25.96 | 275,000 | +0.05(+0.19%) |
May 15, 2002 | 25.96 | 26.16 | 25.81 | 25.91 | 282,800 | -0.03(-0.12%) |
May 14, 2002 | 26.00 | 26.00 | 25.21 | 25.94 | 427,000 | +0.14(+0.54%) |
May 13, 2002 | 26.38 | 26.39 | 25.72 | 25.80 | 545,600 | -0.89(-3.33%) |
May 10, 2002 | 27.29 | 27.48 | 26.64 | 26.69 | 425,200 | -0.36(-1.33%) |
May 09, 2002 | 26.48 | 27.35 | 26.34 | 27.05 | 785,400 | +0.75(+2.85%) |
May 08, 2002 | 26.28 | 26.54 | 25.80 | 26.30 | 534,400 | +0.69(+2.69%) |
May 07, 2002 | 26.20 | 27.20 | 25.50 | 25.61 | 516,300 | -0.42(-1.61%) |
May 06, 2002 | 27.14 | 27.41 | 25.90 | 26.03 | 448,400 | -1.52(-5.52%) |
May 03, 2002 | 25.90 | 27.70 | 25.65 | 27.55 | 531,700 | +1.50(+5.76%) |
May 02, 2002 | 24.70 | 26.07 | 24.70 | 26.05 | 1,025,100 | +1.51(+6.15%) |