Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.80 | 30.38 | 27.80 | 28.55 | 429,845 | +0.75(+2.70%) |
Jul 30, 2002 | 26.38 | 28.19 | 25.38 | 27.80 | 251,000 | +1.50(+5.70%) |
Jul 29, 2002 | 26.30 | 26.48 | 24.51 | 26.30 | 346,022 | +1.08(+4.28%) |
Jul 26, 2002 | 27.50 | 27.50 | 25.22 | 25.22 | 194,426 | -1.74(-6.45%) |
Jul 25, 2002 | 26.55 | 28.65 | 26.48 | 26.96 | 149,901 | +0.41(+1.54%) |
Jul 24, 2002 | 24.09 | 27.28 | 23.12 | 26.55 | 391,901 | +2.45(+10.17%) |
Jul 23, 2002 | 26.66 | 26.75 | 24.00 | 24.10 | 284,806 | -2.57(-9.64%) |
Jul 22, 2002 | 26.26 | 26.93 | 26.00 | 26.67 | 149,600 | -0.28(-1.04%) |
Jul 19, 2002 | 27.51 | 27.80 | 26.31 | 26.95 | 215,000 | -2.90(-9.72%) |
Jul 17, 2002 | 29.96 | 30.32 | 29.05 | 29.85 | 160,500 | +3.00(+11.17%) |
Jul 12, 2002 | 26.87 | 28.00 | 25.91 | 26.85 | 304,800 | -0.16(-0.59%) |
Jul 11, 2002 | 24.70 | 27.56 | 23.65 | 27.01 | 554,300 | +1.67(+6.59%) |
Jul 10, 2002 | 27.59 | 27.71 | 24.76 | 25.34 | 378,100 | -2.67(-9.53%) |
Jul 09, 2002 | 29.70 | 30.41 | 27.01 | 28.01 | 192,500 | -1.28(-4.37%) |
Jul 08, 2002 | 28.82 | 30.48 | 27.46 | 29.29 | 284,600 | +0.47(+1.63%) |
Jul 05, 2002 | 28.27 | 30.02 | 28.24 | 28.82 | 196,400 | +0.47(+1.66%) |
Jul 04, 2002 | 30.07 | 30.07 | 27.50 | 28.35 | 566,900 | +0.00(+0.00%) |
Jul 03, 2002 | 30.07 | 30.07 | 27.50 | 28.35 | 566,900 | -2.01(-6.62%) |
Jul 02, 2002 | 32.41 | 32.41 | 30.10 | 30.36 | 353,700 | -2.26(-6.93%) |
Jul 01, 2002 | 33.87 | 33.88 | 32.10 | 32.62 | 341,500 | -1.26(-3.72%) |
Jun 28, 2002 | 32.77 | 34.37 | 32.04 | 33.88 | 286,100 | +1.41(+4.34%) |
Jun 27, 2002 | 31.89 | 32.74 | 31.85 | 32.47 | 111,600 | +0.29(+0.90%) |
Jun 26, 2002 | 30.89 | 32.18 | 29.79 | 32.18 | 346,100 | +0.50(+1.58%) |
Jun 25, 2002 | 32.16 | 32.92 | 31.50 | 31.68 | 195,500 | -1.50(-4.52%) |
Jun 21, 2002 | 34.28 | 34.67 | 34.18 | 33.18 | 258,100 | -1.02(-2.98%) |
Jun 20, 2002 | 35.55 | 35.76 | 34.20 | 34.20 | 355,600 | -1.42(-3.99%) |
Jun 19, 2002 | 35.09 | 36.66 | 35.09 | 35.62 | 164,900 | -0.07(-0.19%) |
Jun 18, 2002 | 35.70 | 37.10 | 35.07 | 35.69 | 318,100 | -0.18(-0.50%) |
Jun 17, 2002 | 32.94 | 36.44 | 32.44 | 35.87 | 501,700 | +2.99(+9.10%) |
Jun 14, 2002 | 31.09 | 32.88 | 30.60 | 32.88 | 431,700 | -0.55(-1.65%) |
Jun 12, 2002 | 32.66 | 33.44 | 30.28 | 33.43 | 369,200 | +1.08(+3.34%) |
Jun 11, 2002 | 33.97 | 35.25 | 31.66 | 32.35 | 373,900 | -2.50(-7.17%) |
Jun 10, 2002 | 34.55 | 36.00 | 34.22 | 34.85 | 278,900 | -0.93(-2.60%) |
Jun 07, 2002 | 32.60 | 36.00 | 31.29 | 35.78 | 1,005,100 | +2.18(+6.49%) |
Jun 06, 2002 | 36.56 | 36.70 | 33.10 | 33.60 | 660,200 | -3.42(-9.24%) |
Jun 05, 2002 | 38.02 | 38.60 | 36.50 | 37.02 | 609,200 | -6.21(-14.37%) |
May 31, 2002 | 41.60 | 43.92 | 41.60 | 43.23 | 149,800 | -0.24(-0.55%) |
May 28, 2002 | 44.95 | 45.00 | 41.54 | 43.47 | 296,900 | -0.93(-2.09%) |
May 27, 2002 | 44.75 | 45.74 | 44.40 | 44.40 | 138,900 | +0.00(+0.00%) |
May 24, 2002 | 44.75 | 45.74 | 44.40 | 44.40 | 138,900 | -1.17(-2.57%) |
May 23, 2002 | 44.29 | 45.69 | 44.28 | 45.57 | 92,300 | +0.73(+1.63%) |
May 22, 2002 | 45.66 | 45.93 | 44.03 | 44.84 | 82,300 | -1.11(-2.42%) |
May 21, 2002 | 46.01 | 46.01 | 45.58 | 45.95 | 138,200 | -0.23(-0.50%) |
May 20, 2002 | 46.97 | 46.97 | 45.02 | 46.18 | 97,900 | -0.80(-1.70%) |
May 17, 2002 | 46.89 | 47.25 | 46.31 | 46.98 | 73,000 | +0.89(+1.93%) |
May 16, 2002 | 47.85 | 47.85 | 45.07 | 46.09 | 148,600 | -1.42(-2.99%) |
May 15, 2002 | 47.35 | 49.69 | 46.22 | 47.51 | 114,800 | +0.77(+1.65%) |
May 14, 2002 | 46.00 | 47.75 | 46.00 | 46.74 | 206,500 | +0.75(+1.63%) |
May 13, 2002 | 46.45 | 47.50 | 45.52 | 45.99 | 123,400 | -0.51(-1.10%) |
May 10, 2002 | 48.21 | 48.24 | 44.17 | 46.50 | 172,700 | -1.70(-3.53%) |
May 09, 2002 | 48.13 | 48.61 | 47.70 | 48.20 | 65,300 | +0.06(+0.12%) |
May 08, 2002 | 47.37 | 49.48 | 47.36 | 48.14 | 146,900 | +0.79(+1.67%) |
May 07, 2002 | 47.38 | 48.30 | 46.90 | 47.35 | 145,800 | -0.01(-0.02%) |
May 06, 2002 | 49.00 | 49.44 | 47.29 | 47.36 | 92,200 | -1.64(-3.35%) |
May 03, 2002 | 49.00 | 49.98 | 48.95 | 49.00 | 48,200 | -0.07(-0.14%) |
May 02, 2002 | 49.93 | 50.40 | 49.02 | 49.07 | 124,200 | -0.83(-1.66%) |