Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.43 | 21.81 | 21.03 | 21.62 | 581,400 | +0.19(+0.89%) |
Jul 30, 2002 | 21.46 | 21.68 | 20.80 | 21.43 | 642,900 | -0.06(-0.28%) |
Jul 29, 2002 | 20.49 | 21.70 | 20.25 | 21.49 | 511,272 | +1.01(+4.93%) |
Jul 26, 2002 | 21.38 | 21.38 | 20.10 | 20.48 | 527,800 | -0.53(-2.52%) |
Jul 25, 2002 | 20.39 | 21.58 | 19.56 | 21.01 | 1,044,600 | +0.66(+3.24%) |
Jul 24, 2002 | 19.16 | 20.55 | 18.61 | 20.35 | 1,282,900 | +1.19(+6.21%) |
Jul 23, 2002 | 19.77 | 20.17 | 19.15 | 19.16 | 1,203,930 | -0.69(-3.48%) |
Jul 22, 2002 | 21.49 | 21.50 | 19.55 | 19.85 | 1,148,241 | -1.34(-6.32%) |
Jul 19, 2002 | 23.55 | 23.56 | 21.15 | 21.19 | 1,635,400 | -3.61(-14.56%) |
Jul 17, 2002 | 24.50 | 25.42 | 23.81 | 24.80 | 383,600 | -0.09(-0.36%) |
Jul 12, 2002 | 25.01 | 25.19 | 24.49 | 24.89 | 201,500 | -0.07(-0.28%) |
Jul 11, 2002 | 25.15 | 25.31 | 24.21 | 24.96 | 154,600 | -0.13(-0.52%) |
Jul 10, 2002 | 26.03 | 26.70 | 24.99 | 25.09 | 307,300 | -0.91(-3.50%) |
Jul 09, 2002 | 27.01 | 27.01 | 26.00 | 26.00 | 330,000 | -1.01(-3.74%) |
Jul 08, 2002 | 26.36 | 27.03 | 26.11 | 27.01 | 327,900 | +0.79(+3.01%) |
Jul 05, 2002 | 25.25 | 26.36 | 25.01 | 26.22 | 65,600 | +1.02(+4.05%) |
Jul 04, 2002 | 25.37 | 25.59 | 24.58 | 25.20 | 207,300 | +0.00(+0.00%) |
Jul 03, 2002 | 25.37 | 25.59 | 24.58 | 25.20 | 205,400 | -0.31(-1.22%) |
Jul 02, 2002 | 26.33 | 26.66 | 25.38 | 25.51 | 135,400 | -0.72(-2.74%) |
Jul 01, 2002 | 26.38 | 27.14 | 26.08 | 26.23 | 389,900 | -0.13(-0.49%) |
Jun 28, 2002 | 26.01 | 27.00 | 25.98 | 26.36 | 1,150,100 | +0.36(+1.38%) |
Jun 27, 2002 | 25.25 | 26.18 | 25.18 | 26.00 | 524,700 | +0.64(+2.52%) |
Jun 26, 2002 | 25.40 | 25.73 | 24.96 | 25.36 | 403,900 | -0.44(-1.71%) |
Jun 25, 2002 | 25.35 | 26.48 | 25.13 | 25.80 | 755,900 | +0.07(+0.27%) |
Jun 21, 2002 | 26.22 | 26.41 | 25.28 | 25.73 | 500,200 | -0.26(-1.00%) |
Jun 20, 2002 | 26.92 | 27.29 | 25.95 | 25.99 | 410,400 | -0.94(-3.49%) |
Jun 19, 2002 | 27.70 | 27.89 | 26.93 | 26.93 | 264,100 | -0.79(-2.85%) |
Jun 18, 2002 | 28.52 | 28.75 | 27.50 | 27.72 | 505,300 | -0.96(-3.34%) |
Jun 17, 2002 | 27.25 | 28.81 | 27.19 | 28.68 | 792,200 | +1.48(+5.44%) |
Jun 14, 2002 | 26.70 | 27.25 | 26.02 | 27.20 | 848,800 | -0.63(-2.26%) |
Jun 12, 2002 | 28.26 | 28.45 | 27.66 | 27.83 | 406,700 | -0.62(-2.18%) |
Jun 11, 2002 | 29.50 | 29.55 | 28.38 | 28.45 | 155,000 | -0.86(-2.93%) |
Jun 10, 2002 | 29.45 | 29.72 | 29.19 | 29.31 | 138,800 | -0.06(-0.20%) |
Jun 07, 2002 | 29.66 | 29.69 | 28.48 | 29.37 | 421,500 | -0.32(-1.08%) |
Jun 06, 2002 | 30.19 | 30.21 | 29.69 | 29.69 | 255,300 | -0.50(-1.66%) |
Jun 05, 2002 | 29.75 | 30.30 | 29.66 | 30.19 | 272,400 | -0.93(-2.99%) |
May 31, 2002 | 30.82 | 31.24 | 30.75 | 31.12 | 395,200 | -0.43(-1.36%) |
May 28, 2002 | 31.70 | 31.79 | 31.28 | 31.55 | 258,000 | -0.05(-0.16%) |
May 27, 2002 | 31.10 | 31.83 | 31.05 | 31.60 | 473,600 | +0.00(+0.00%) |
May 24, 2002 | 31.10 | 31.83 | 31.05 | 31.60 | 471,300 | +0.44(+1.41%) |
May 23, 2002 | 31.44 | 31.74 | 30.89 | 31.16 | 425,400 | -0.33(-1.05%) |
May 22, 2002 | 32.00 | 32.00 | 31.00 | 31.49 | 381,100 | -0.51(-1.59%) |
May 21, 2002 | 32.70 | 32.90 | 31.74 | 32.00 | 218,300 | -0.66(-2.02%) |
May 20, 2002 | 33.43 | 33.47 | 32.50 | 32.66 | 159,700 | -0.69(-2.07%) |
May 17, 2002 | 33.49 | 33.54 | 33.19 | 33.35 | 200,500 | -0.13(-0.39%) |
May 16, 2002 | 33.86 | 33.86 | 33.20 | 33.48 | 252,700 | -0.39(-1.15%) |
May 15, 2002 | 33.05 | 33.99 | 33.05 | 33.87 | 383,200 | +0.66(+1.99%) |
May 14, 2002 | 32.47 | 33.38 | 32.30 | 33.21 | 291,700 | +0.76(+2.34%) |
May 13, 2002 | 32.03 | 32.64 | 31.69 | 32.45 | 167,100 | +0.44(+1.37%) |
May 10, 2002 | 33.09 | 33.09 | 32.00 | 32.01 | 206,100 | -0.87(-2.65%) |
May 09, 2002 | 33.23 | 33.47 | 32.88 | 32.88 | 198,000 | -0.58(-1.73%) |
May 08, 2002 | 32.23 | 33.60 | 32.23 | 33.46 | 1,005,500 | +1.23(+3.82%) |
May 07, 2002 | 31.84 | 32.47 | 31.55 | 32.23 | 339,700 | +0.53(+1.67%) |
May 06, 2002 | 32.44 | 32.94 | 31.67 | 31.70 | 509,700 | -0.79(-2.43%) |
May 03, 2002 | 32.94 | 33.05 | 32.19 | 32.49 | 569,300 | -0.74(-2.23%) |
May 02, 2002 | 32.62 | 33.24 | 32.44 | 33.23 | 615,100 | +0.60(+1.84%) |