Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.02 | 25.54 | 24.00 | 24.94 | 2,194,414 | -0.07(-0.30%) |
Jul 30, 2002 | 23.60 | 25.29 | 23.57 | 25.02 | 1,989,093 | +1.33(+5.61%) |
Jul 29, 2002 | 24.23 | 24.26 | 23.52 | 23.69 | 1,539,909 | +0.17(+0.70%) |
Jul 26, 2002 | 23.82 | 24.03 | 23.36 | 23.52 | 1,417,627 | -0.30(-1.25%) |
Jul 25, 2002 | 22.63 | 23.97 | 22.30 | 23.82 | 1,744,880 | +1.13(+4.98%) |
Jul 24, 2002 | 19.84 | 22.76 | 19.82 | 22.69 | 2,121,361 | +1.83(+8.76%) |
Jul 23, 2002 | 22.12 | 22.32 | 20.75 | 20.86 | 1,821,963 | -1.20(-5.46%) |
Jul 22, 2002 | 21.83 | 22.15 | 21.55 | 22.07 | 1,373,129 | +0.39(+1.79%) |
Jul 19, 2002 | 22.58 | 22.59 | 21.46 | 21.68 | 1,537,982 | -1.31(-5.69%) |
Jul 17, 2002 | 22.98 | 23.47 | 22.75 | 22.99 | 1,868,563 | +0.07(+0.30%) |
Jul 12, 2002 | 22.72 | 22.94 | 22.18 | 22.92 | 2,116,806 | +0.07(+0.30%) |
Jul 11, 2002 | 22.15 | 23.03 | 21.98 | 22.85 | 958,282 | +0.57(+2.56%) |
Jul 10, 2002 | 23.20 | 23.31 | 22.18 | 22.28 | 1,187,955 | -0.95(-4.10%) |
Jul 09, 2002 | 24.09 | 24.29 | 23.23 | 23.23 | 731,938 | -0.86(-3.58%) |
Jul 08, 2002 | 24.12 | 24.17 | 23.92 | 24.09 | 838,453 | -0.04(-0.17%) |
Jul 05, 2002 | 23.69 | 24.13 | 23.50 | 24.13 | 314,814 | +0.43(+1.81%) |
Jul 04, 2002 | 23.80 | 24.17 | 23.64 | 23.71 | 720,551 | +0.00(+0.00%) |
Jul 03, 2002 | 23.80 | 24.17 | 23.64 | 23.71 | 720,551 | -0.20(-0.84%) |
Jul 02, 2002 | 24.12 | 24.19 | 23.75 | 23.91 | 765,925 | -0.34(-1.39%) |
Jul 01, 2002 | 24.54 | 24.60 | 24.23 | 24.24 | 784,670 | -0.31(-1.26%) |
Jun 28, 2002 | 24.32 | 24.60 | 24.27 | 24.55 | 709,164 | +0.32(+1.32%) |
Jun 27, 2002 | 24.06 | 24.23 | 23.84 | 24.23 | 1,057,965 | +0.34(+1.41%) |
Jun 26, 2002 | 23.81 | 23.94 | 23.57 | 23.89 | 873,491 | +0.09(+0.38%) |
Jun 25, 2002 | 23.97 | 24.03 | 23.68 | 23.80 | 880,849 | -0.37(-1.53%) |
Jun 21, 2002 | 23.75 | 24.23 | 23.72 | 24.17 | 1,720,003 | +0.21(+0.88%) |
Jun 20, 2002 | 24.00 | 24.26 | 23.83 | 23.96 | 799,911 | +0.12(+0.50%) |
Jun 19, 2002 | 24.03 | 24.32 | 23.80 | 23.84 | 519,434 | -0.22(-0.90%) |
Jun 18, 2002 | 23.86 | 24.15 | 23.86 | 24.06 | 767,326 | +0.26(+1.08%) |
Jun 17, 2002 | 23.55 | 23.80 | 23.43 | 23.80 | 70,075 | +0.23(+0.99%) |
Jun 14, 2002 | 23.80 | 23.80 | 23.24 | 23.57 | 617,715 | -0.11(-0.48%) |
Jun 12, 2002 | 23.48 | 23.78 | 23.47 | 23.68 | 490,528 | +0.29(+1.22%) |
Jun 11, 2002 | 23.39 | 23.71 | 23.37 | 23.40 | 810,248 | +0.01(+0.02%) |
Jun 10, 2002 | 23.18 | 23.48 | 23.05 | 23.39 | 840,205 | +0.29(+1.24%) |
Jun 07, 2002 | 23.41 | 23.42 | 22.95 | 23.11 | 1,314,616 | -0.42(-1.80%) |
Jun 06, 2002 | 24.05 | 24.13 | 23.48 | 23.53 | 842,658 | -0.83(-3.40%) |
Jun 05, 2002 | 24.57 | 24.57 | 24.11 | 24.36 | 1,313,915 | -0.60(-2.40%) |
May 31, 2002 | 24.89 | 25.09 | 24.83 | 24.96 | 1,029,934 | -0.50(-1.97%) |
May 28, 2002 | 25.43 | 25.64 | 25.32 | 25.46 | 475,111 | -0.14(-0.56%) |
May 27, 2002 | 25.76 | 25.80 | 25.41 | 25.60 | 584,604 | +0.00(+0.00%) |
May 24, 2002 | 25.76 | 25.80 | 25.41 | 25.60 | 584,604 | -0.16(-0.62%) |
May 23, 2002 | 25.68 | 25.80 | 25.52 | 25.76 | 850,366 | +0.09(+0.33%) |
May 22, 2002 | 25.20 | 25.68 | 25.20 | 25.68 | 669,045 | +0.47(+1.88%) |
May 21, 2002 | 25.11 | 25.40 | 25.06 | 25.20 | 615,263 | +0.09(+0.36%) |
May 20, 2002 | 24.72 | 25.24 | 24.69 | 25.11 | 974,925 | +0.34(+1.36%) |
May 17, 2002 | 24.66 | 24.79 | 24.38 | 24.77 | 1,165,881 | +0.07(+0.30%) |
May 16, 2002 | 24.80 | 24.81 | 24.55 | 24.70 | 1,084,243 | -0.09(-0.37%) |
May 15, 2002 | 24.72 | 24.94 | 24.60 | 24.79 | 836,000 | -0.07(-0.28%) |
May 14, 2002 | 24.56 | 24.87 | 24.52 | 24.86 | 993,495 | +0.30(+1.23%) |
May 13, 2002 | 24.35 | 24.63 | 24.20 | 24.56 | 580,750 | +0.21(+0.87%) |
May 10, 2002 | 24.43 | 24.60 | 24.26 | 24.35 | 1,172,538 | -0.07(-0.28%) |
May 09, 2002 | 24.40 | 24.61 | 24.32 | 24.41 | 547,289 | +0.02(+0.07%) |
May 08, 2002 | 24.09 | 24.41 | 23.84 | 24.40 | 678,506 | +0.30(+1.26%) |
May 07, 2002 | 24.29 | 24.29 | 23.93 | 24.09 | 589,335 | +0.01(+0.02%) |
May 06, 2002 | 24.14 | 24.43 | 23.89 | 24.09 | 650,826 | +0.11(+0.48%) |
May 03, 2002 | 24.06 | 24.11 | 23.72 | 23.97 | 417,650 | +0.06(+0.24%) |
May 02, 2002 | 23.97 | 23.98 | 23.68 | 23.92 | 639,263 | +0.01(+0.05%) |