Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 28.06 | 28.33 | 27.64 | 28.22 | 36,764 | +0.14(+0.50%) |
Jul 30, 2002 | 29.04 | 29.04 | 28.05 | 28.08 | 44,375 | -1.16(-3.95%) |
Jul 29, 2002 | 28.02 | 29.23 | 28.02 | 29.23 | 142,928 | +1.52(+5.48%) |
Jul 26, 2002 | 27.52 | 27.71 | 27.13 | 27.71 | 69,787 | +0.36(+1.30%) |
Jul 25, 2002 | 27.09 | 27.89 | 26.89 | 27.36 | 76,495 | +0.22(+0.83%) |
Jul 24, 2002 | 25.04 | 27.21 | 24.88 | 27.13 | 219,811 | +1.74(+6.87%) |
Jul 23, 2002 | 25.88 | 26.23 | 25.31 | 25.39 | 20,123 | -0.49(-1.89%) |
Jul 22, 2002 | 26.98 | 26.98 | 25.52 | 25.88 | 25,799 | -0.91(-3.39%) |
Jul 19, 2002 | 27.70 | 27.78 | 26.74 | 26.78 | 20,639 | -2.05(-7.12%) |
Jul 17, 2002 | 28.99 | 29.26 | 28.56 | 28.84 | 72,625 | -0.65(-2.21%) |
Jul 12, 2002 | 29.65 | 29.99 | 29.29 | 29.49 | 14,576 | -0.06(-0.21%) |
Jul 11, 2002 | 29.73 | 29.99 | 29.23 | 29.55 | 32,636 | -0.47(-1.58%) |
Jul 10, 2002 | 30.74 | 30.81 | 30.02 | 30.02 | 29,024 | -1.29(-4.11%) |
Jul 09, 2002 | 31.43 | 31.59 | 31.31 | 31.31 | 283,793 | +0.01(+0.02%) |
Jul 08, 2002 | 31.63 | 31.63 | 31.28 | 31.30 | 44,117 | -0.26(-0.81%) |
Jul 05, 2002 | 31.02 | 31.61 | 31.02 | 31.56 | 26,444 | +0.82(+2.67%) |
Jul 04, 2002 | 30.78 | 30.88 | 30.13 | 30.74 | 17,930 | +0.00(+0.00%) |
Jul 03, 2002 | 30.78 | 30.88 | 30.13 | 30.74 | 17,930 | -0.05(-0.15%) |
Jul 02, 2002 | 31.63 | 31.63 | 30.78 | 30.78 | 61,402 | -0.86(-2.72%) |
Jul 01, 2002 | 31.53 | 31.83 | 31.53 | 31.64 | 41,408 | -0.16(-0.51%) |
Jun 28, 2002 | 31.54 | 32.02 | 31.54 | 31.81 | 18,188 | +0.64(+2.06%) |
Jun 27, 2002 | 31.12 | 31.26 | 30.73 | 31.16 | 24,638 | +0.21(+0.68%) |
Jun 26, 2002 | 30.50 | 30.95 | 30.50 | 30.95 | 43,085 | -0.20(-0.65%) |
Jun 25, 2002 | 31.50 | 31.68 | 31.06 | 31.16 | 30,959 | +0.47(+1.54%) |
Jun 21, 2002 | 31.29 | 31.29 | 30.68 | 30.68 | 19,736 | -0.59(-1.88%) |
Jun 20, 2002 | 31.24 | 31.54 | 31.15 | 31.27 | 15,479 | +0.11(+0.35%) |
Jun 19, 2002 | 31.50 | 31.74 | 31.16 | 31.16 | 18,704 | -0.33(-1.06%) |
Jun 18, 2002 | 31.30 | 31.50 | 31.21 | 31.50 | 7,610 | +0.19(+0.59%) |
Jun 17, 2002 | 30.80 | 31.31 | 30.79 | 31.31 | 21,413 | +0.67(+2.18%) |
Jun 14, 2002 | 29.98 | 30.64 | 29.96 | 30.64 | 27,734 | -0.75(-2.39%) |
Jun 12, 2002 | 30.85 | 31.40 | 30.85 | 31.40 | 40,505 | +0.38(+1.22%) |
Jun 11, 2002 | 31.46 | 31.80 | 31.02 | 31.02 | 38,570 | -0.50(-1.57%) |
Jun 10, 2002 | 31.26 | 31.67 | 31.21 | 31.51 | 18,317 | +0.26(+0.82%) |
Jun 07, 2002 | 31.11 | 31.43 | 31.09 | 31.26 | 19,478 | +0.05(+0.17%) |
Jun 06, 2002 | 31.90 | 31.90 | 31.16 | 31.20 | 21,671 | -0.64(-2.02%) |
Jun 05, 2002 | 31.64 | 31.85 | 31.53 | 31.85 | 7,094 | -0.54(-1.68%) |
May 31, 2002 | 32.13 | 32.51 | 32.13 | 32.39 | 22,445 | -0.17(-0.52%) |
May 28, 2002 | 32.83 | 32.84 | 32.43 | 32.56 | 17,285 | -0.32(-0.97%) |
May 27, 2002 | 33.06 | 33.26 | 32.74 | 32.88 | 11,996 | +0.00(+0.00%) |
May 24, 2002 | 33.06 | 33.26 | 32.74 | 32.88 | 11,996 | -0.21(-0.63%) |
May 23, 2002 | 32.88 | 33.16 | 32.61 | 33.09 | 18,188 | +0.26(+0.80%) |
May 22, 2002 | 32.56 | 32.83 | 32.50 | 32.82 | 175,565 | +0.27(+0.83%) |
May 21, 2002 | 32.83 | 32.93 | 32.40 | 32.55 | 22,058 | -0.02(-0.05%) |
May 20, 2002 | 32.57 | 32.75 | 32.46 | 32.57 | 16,640 | -0.01(-0.02%) |
May 17, 2002 | 32.89 | 32.89 | 32.56 | 32.57 | 9,029 | -0.19(-0.59%) |
May 16, 2002 | 33.02 | 33.10 | 32.70 | 32.77 | 18,575 | -0.09(-0.28%) |
May 15, 2002 | 32.95 | 33.11 | 32.77 | 32.86 | 50,695 | -0.09(-0.28%) |
May 14, 2002 | 32.60 | 32.98 | 32.52 | 32.95 | 7,352 | +0.74(+2.29%) |
May 13, 2002 | 31.94 | 32.23 | 31.94 | 32.22 | 7,997 | +0.26(+0.82%) |
May 10, 2002 | 32.37 | 32.37 | 31.95 | 31.95 | 5,804 | -0.36(-1.13%) |
May 09, 2002 | 32.13 | 32.50 | 32.13 | 32.32 | 48,115 | +0.10(+0.31%) |
May 08, 2002 | 32.29 | 32.37 | 31.94 | 32.22 | 79,333 | +0.36(+1.14%) |
May 07, 2002 | 31.51 | 32.07 | 31.51 | 31.85 | 15,221 | +0.34(+1.08%) |
May 06, 2002 | 31.86 | 31.86 | 31.71 | 31.51 | 3,998 | -0.37(-1.17%) |
May 03, 2002 | 31.74 | 31.88 | 31.57 | 31.88 | 4,385 | +0.24(+0.76%) |
May 02, 2002 | 31.22 | 31.74 | 31.22 | 31.64 | 22,316 | +0.48(+1.54%) |