Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 29.15 | 29.19 | 28.63 | 28.89 | 70,570 | -0.33(-1.13%) |
Jul 30, 2002 | 29.27 | 29.37 | 29.06 | 29.22 | 71,441 | -0.12(-0.40%) |
Jul 29, 2002 | 27.96 | 29.50 | 27.96 | 29.34 | 119,504 | +1.38(+4.93%) |
Jul 26, 2002 | 27.48 | 28.27 | 27.48 | 27.96 | 102,660 | +0.41(+1.50%) |
Jul 25, 2002 | 27.79 | 28.00 | 27.34 | 27.55 | 215,922 | -0.34(-1.23%) |
Jul 24, 2002 | 28.82 | 28.82 | 26.51 | 27.89 | 614,368 | -1.27(-4.37%) |
Jul 23, 2002 | 29.84 | 29.84 | 28.88 | 29.17 | 146,513 | -0.67(-2.26%) |
Jul 22, 2002 | 29.54 | 30.03 | 29.51 | 29.84 | 141,866 | +0.37(+1.26%) |
Jul 19, 2002 | 29.94 | 30.15 | 29.22 | 29.47 | 173,957 | -1.07(-3.50%) |
Jul 17, 2002 | 30.24 | 30.54 | 30.10 | 30.54 | 72,748 | +0.70(+2.35%) |
Jul 12, 2002 | 29.61 | 30.13 | 29.27 | 29.83 | 396,413 | +0.70(+2.41%) |
Jul 11, 2002 | 28.99 | 29.48 | 28.50 | 29.13 | 208,371 | +0.14(+0.47%) |
Jul 10, 2002 | 29.11 | 29.30 | 28.99 | 28.99 | 43,561 | -0.12(-0.40%) |
Jul 09, 2002 | 29.57 | 29.57 | 29.10 | 29.11 | 130,685 | -0.47(-1.58%) |
Jul 08, 2002 | 29.20 | 29.58 | 29.20 | 29.58 | 32,235 | +0.38(+1.30%) |
Jul 05, 2002 | 29.12 | 29.27 | 29.07 | 29.20 | 25,411 | +0.17(+0.57%) |
Jul 04, 2002 | 29.76 | 29.76 | 29.03 | 29.03 | 61,277 | +0.00(+0.00%) |
Jul 03, 2002 | 29.76 | 29.76 | 29.03 | 29.03 | 61,277 | -0.72(-2.43%) |
Jul 02, 2002 | 30.16 | 30.16 | 29.68 | 29.76 | 42,835 | -0.44(-1.46%) |
Jul 01, 2002 | 30.68 | 30.75 | 30.01 | 30.20 | 79,718 | -0.31(-1.02%) |
Jun 28, 2002 | 30.41 | 31.13 | 30.11 | 30.51 | 190,656 | +0.17(+0.54%) |
Jun 27, 2002 | 29.89 | 30.47 | 29.89 | 30.34 | 75,216 | +0.63(+2.11%) |
Jun 26, 2002 | 29.37 | 29.79 | 29.17 | 29.72 | 54,452 | +0.07(+0.23%) |
Jun 25, 2002 | 29.17 | 29.89 | 29.13 | 29.65 | 70,425 | +0.59(+2.01%) |
Jun 21, 2002 | 29.58 | 29.58 | 28.89 | 29.06 | 56,920 | -0.45(-1.54%) |
Jun 20, 2002 | 29.48 | 29.87 | 29.48 | 29.52 | 113,841 | +0.11(+0.37%) |
Jun 19, 2002 | 30.00 | 30.00 | 29.41 | 29.41 | 87,995 | -0.65(-2.18%) |
Jun 18, 2002 | 28.89 | 30.12 | 28.68 | 30.06 | 100,337 | +1.21(+4.18%) |
Jun 17, 2002 | 29.10 | 29.34 | 28.17 | 28.86 | 200,965 | -0.17(-0.59%) |
Jun 14, 2002 | 29.75 | 29.76 | 28.99 | 29.03 | 91,915 | -0.83(-2.77%) |
Jun 12, 2002 | 29.96 | 29.99 | 29.85 | 29.85 | 198,061 | -0.10(-0.34%) |
Jun 11, 2002 | 30.72 | 30.78 | 29.85 | 29.96 | 105,274 | -0.70(-2.27%) |
Jun 10, 2002 | 30.44 | 30.71 | 30.29 | 30.65 | 130,685 | +0.28(+0.93%) |
Jun 07, 2002 | 30.20 | 30.44 | 29.75 | 30.37 | 89,156 | +0.17(+0.57%) |
Jun 06, 2002 | 30.47 | 30.54 | 29.96 | 30.20 | 106,581 | -0.17(-0.57%) |
Jun 05, 2002 | 29.31 | 30.56 | 29.31 | 30.37 | 60,260 | +0.76(+2.56%) |
May 31, 2002 | 30.10 | 30.12 | 29.27 | 29.61 | 68,537 | -1.55(-4.97%) |
May 28, 2002 | 31.34 | 31.34 | 31.06 | 31.16 | 2,497,551 | -0.11(-0.35%) |
May 27, 2002 | 31.75 | 31.75 | 31.27 | 31.27 | 8,857 | +0.00(+0.00%) |
May 24, 2002 | 31.75 | 31.75 | 31.27 | 31.27 | 8,857 | -0.48(-1.50%) |
May 23, 2002 | 31.27 | 31.88 | 31.06 | 31.75 | 48,208 | +0.60(+1.92%) |
May 22, 2002 | 31.22 | 31.31 | 31.14 | 31.15 | 10,019 | -0.08(-0.26%) |
May 21, 2002 | 31.53 | 31.60 | 31.23 | 31.23 | 17,715 | -0.21(-0.68%) |
May 20, 2002 | 31.75 | 31.75 | 31.41 | 31.44 | 26,717 | -0.30(-0.95%) |
May 17, 2002 | 31.80 | 31.81 | 31.61 | 31.75 | 12,197 | -0.13(-0.41%) |
May 16, 2002 | 32.19 | 32.42 | 31.81 | 31.88 | 22,361 | -0.38(-1.17%) |
May 15, 2002 | 32.51 | 32.51 | 32.09 | 32.26 | 30,928 | -0.35(-1.08%) |
May 14, 2002 | 31.37 | 32.71 | 31.37 | 32.61 | 55,323 | +1.41(+4.53%) |
May 13, 2002 | 31.39 | 31.40 | 31.07 | 31.20 | 89,301 | -0.12(-0.40%) |
May 10, 2002 | 31.82 | 31.82 | 31.08 | 31.32 | 71,441 | -0.43(-1.34%) |
May 09, 2002 | 31.82 | 31.82 | 31.19 | 31.75 | 79,863 | -0.07(-0.22%) |
May 08, 2002 | 31.95 | 32.02 | 31.81 | 31.82 | 174,247 | +0.07(+0.22%) |
May 07, 2002 | 31.75 | 31.89 | 31.51 | 31.75 | 52,709 | +0.04(+0.13%) |
May 06, 2002 | 32.37 | 32.71 | 31.54 | 31.71 | 102,370 | -0.66(-2.04%) |
May 03, 2002 | 32.31 | 32.37 | 31.86 | 32.37 | 45,304 | +0.17(+0.51%) |
May 02, 2002 | 31.99 | 32.42 | 31.99 | 32.20 | 49,805 | +0.28(+0.88%) |