Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 31.42 | 32.50 | 31.27 | 32.48 | 391,177 | +1.06(+3.37%) |
Jul 30, 2002 | 31.91 | 31.91 | 30.76 | 31.42 | 267,747 | -0.48(-1.51%) |
Jul 29, 2002 | 31.36 | 32.00 | 30.93 | 31.91 | 440,148 | +2.12(+7.11%) |
Jul 26, 2002 | 29.36 | 29.83 | 28.81 | 29.79 | 483,101 | +1.39(+4.89%) |
Jul 25, 2002 | 29.36 | 29.53 | 28.05 | 28.40 | 486,995 | -0.01(-0.03%) |
Jul 24, 2002 | 27.75 | 28.56 | 27.54 | 28.41 | 398,729 | +0.86(+3.14%) |
Jul 23, 2002 | 27.84 | 28.02 | 27.40 | 27.54 | 337,604 | -0.18(-0.64%) |
Jul 22, 2002 | 28.08 | 28.74 | 27.63 | 27.72 | 406,872 | -0.58(-2.04%) |
Jul 19, 2002 | 29.11 | 29.11 | 27.97 | 28.30 | 347,634 | -1.28(-4.33%) |
Jul 17, 2002 | 29.45 | 30.38 | 29.15 | 29.58 | 362,857 | -0.83(-2.73%) |
Jul 12, 2002 | 30.35 | 30.72 | 30.20 | 30.41 | 365,925 | +0.07(+0.22%) |
Jul 11, 2002 | 30.60 | 30.80 | 30.09 | 30.34 | 334,418 | -0.47(-1.54%) |
Jul 10, 2002 | 31.44 | 31.44 | 30.74 | 30.81 | 246,506 | -0.46(-1.46%) |
Jul 09, 2002 | 32.39 | 32.39 | 31.27 | 31.27 | 189,629 | -1.12(-3.45%) |
Jul 08, 2002 | 32.68 | 32.68 | 32.39 | 32.39 | 122,604 | -0.29(-0.88%) |
Jul 05, 2002 | 31.36 | 32.78 | 31.36 | 32.68 | 143,726 | +1.25(+3.96%) |
Jul 04, 2002 | 31.98 | 31.98 | 31.33 | 31.43 | 187,387 | +0.00(+0.00%) |
Jul 03, 2002 | 31.98 | 31.98 | 31.33 | 31.43 | 185,027 | -0.55(-1.72%) |
Jul 02, 2002 | 32.03 | 32.36 | 31.31 | 31.98 | 428,230 | -0.31(-0.94%) |
Jul 01, 2002 | 33.05 | 33.13 | 32.25 | 32.29 | 153,403 | -0.76(-2.31%) |
Jun 28, 2002 | 32.80 | 33.56 | 32.79 | 33.05 | 216,888 | +0.34(+1.04%) |
Jun 27, 2002 | 33.18 | 33.30 | 32.54 | 32.71 | 195,175 | -0.34(-1.03%) |
Jun 26, 2002 | 33.05 | 33.18 | 32.94 | 33.05 | 304,564 | +0.00(+0.00%) |
Jun 25, 2002 | 33.35 | 33.47 | 32.97 | 33.05 | 190,927 | -0.64(-1.89%) |
Jun 21, 2002 | 33.56 | 33.90 | 32.79 | 33.69 | 656,801 | -0.80(-2.31%) |
Jun 20, 2002 | 34.76 | 35.12 | 34.36 | 34.48 | 116,232 | -0.28(-0.80%) |
Jun 19, 2002 | 34.73 | 35.25 | 34.63 | 34.76 | 210,398 | +0.03(+0.10%) |
Jun 18, 2002 | 34.33 | 35.27 | 34.33 | 34.73 | 226,328 | +0.61(+1.79%) |
Jun 17, 2002 | 33.47 | 34.33 | 33.39 | 34.12 | 332,766 | +1.11(+3.36%) |
Jun 14, 2002 | 32.67 | 33.05 | 32.20 | 33.01 | 294,297 | -0.32(-0.97%) |
Jun 12, 2002 | 33.06 | 33.35 | 32.88 | 33.33 | 162,135 | +0.27(+0.82%) |
Jun 11, 2002 | 33.34 | 33.66 | 33.05 | 33.06 | 180,189 | -0.27(-0.81%) |
Jun 10, 2002 | 33.39 | 33.49 | 32.80 | 33.33 | 165,911 | +0.09(+0.28%) |
Jun 07, 2002 | 33.36 | 33.73 | 33.20 | 33.24 | 1,073,821 | -0.12(-0.36%) |
Jun 06, 2002 | 33.69 | 33.72 | 33.26 | 33.36 | 151,043 | -0.16(-0.48%) |
Jun 05, 2002 | 33.26 | 33.68 | 33.22 | 33.52 | 138,180 | -0.38(-1.12%) |
May 31, 2002 | 33.99 | 34.24 | 33.84 | 33.90 | 235,886 | -0.52(-1.50%) |
May 28, 2002 | 34.50 | 34.65 | 33.94 | 34.41 | 109,506 | +0.00(+0.00%) |
May 27, 2002 | 34.26 | 35.13 | 34.26 | 34.41 | 151,869 | +0.00(+0.00%) |
May 24, 2002 | 34.26 | 35.13 | 34.26 | 34.41 | 149,036 | +0.15(+0.45%) |
May 23, 2002 | 34.12 | 34.49 | 34.02 | 34.26 | 235,532 | +0.15(+0.45%) |
May 22, 2002 | 34.69 | 34.69 | 33.93 | 34.11 | 177,357 | -0.36(-1.06%) |
May 21, 2002 | 34.73 | 34.95 | 34.35 | 34.47 | 200,485 | -0.25(-0.73%) |
May 20, 2002 | 34.83 | 35.25 | 34.66 | 34.73 | 256,419 | -0.01(-0.02%) |
May 17, 2002 | 34.83 | 35.06 | 34.44 | 34.74 | 181,251 | -0.14(-0.41%) |
May 16, 2002 | 34.91 | 35.22 | 34.87 | 34.88 | 183,257 | -0.03(-0.10%) |
May 15, 2002 | 34.86 | 35.17 | 34.33 | 34.91 | 218,304 | +0.07(+0.19%) |
May 14, 2002 | 34.28 | 35.46 | 34.07 | 34.85 | 157,297 | +0.65(+1.91%) |
May 13, 2002 | 34.07 | 34.19 | 33.90 | 34.19 | 178,891 | +0.21(+0.62%) |
May 10, 2002 | 34.25 | 34.25 | 33.86 | 33.98 | 273,647 | -0.06(-0.17%) |
May 09, 2002 | 33.49 | 34.30 | 33.30 | 34.04 | 326,158 | +0.55(+1.64%) |
May 08, 2002 | 33.41 | 33.73 | 32.86 | 33.49 | 562,281 | +0.42(+1.26%) |
May 07, 2002 | 32.96 | 33.22 | 32.77 | 33.08 | 148,328 | +0.33(+1.01%) |
May 06, 2002 | 33.26 | 33.47 | 32.63 | 32.75 | 244,618 | -0.48(-1.45%) |
May 03, 2002 | 33.26 | 33.41 | 33.02 | 33.23 | 481,095 | -0.33(-0.98%) |
May 02, 2002 | 33.84 | 33.90 | 33.15 | 33.56 | 488,529 | +0.02(+0.05%) |