Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 28.81 | 28.94 | 28.16 | 28.64 | 1,798,243 | -0.06(-0.23%) |
Jul 30, 2002 | 29.74 | 29.74 | 28.31 | 28.70 | 1,534,177 | -1.03(-3.46%) |
Jul 29, 2002 | 29.18 | 29.84 | 28.80 | 29.73 | 1,934,679 | +1.04(+3.61%) |
Jul 26, 2002 | 29.07 | 29.12 | 27.84 | 28.70 | 1,664,587 | -0.52(-1.79%) |
Jul 25, 2002 | 28.09 | 29.25 | 27.73 | 29.22 | 3,017,673 | +0.87(+3.08%) |
Jul 24, 2002 | 26.24 | 28.37 | 26.02 | 28.35 | 2,505,766 | +1.94(+7.35%) |
Jul 23, 2002 | 26.87 | 27.62 | 26.28 | 26.41 | 2,138,021 | -0.47(-1.73%) |
Jul 22, 2002 | 27.88 | 28.15 | 26.35 | 26.87 | 2,356,041 | -0.69(-2.49%) |
Jul 19, 2002 | 28.86 | 28.88 | 27.43 | 27.56 | 1,435,442 | -1.81(-6.17%) |
Jul 17, 2002 | 29.26 | 29.95 | 29.07 | 29.37 | 1,580,531 | -1.28(-4.18%) |
Jul 12, 2002 | 30.15 | 31.04 | 30.04 | 30.65 | 1,906,558 | +0.40(+1.33%) |
Jul 11, 2002 | 30.68 | 30.95 | 29.76 | 30.25 | 1,409,638 | -0.43(-1.41%) |
Jul 10, 2002 | 31.83 | 31.91 | 30.62 | 30.68 | 1,346,132 | -1.33(-4.16%) |
Jul 09, 2002 | 32.83 | 32.94 | 31.87 | 32.02 | 1,098,291 | -0.82(-2.48%) |
Jul 08, 2002 | 33.27 | 33.43 | 32.54 | 32.83 | 1,080,676 | -0.40(-1.21%) |
Jul 05, 2002 | 31.87 | 33.23 | 31.80 | 33.23 | 854,621 | +1.60(+5.05%) |
Jul 04, 2002 | 31.71 | 32.13 | 30.77 | 31.63 | 1,095,200 | +0.00(+0.00%) |
Jul 03, 2002 | 31.71 | 32.13 | 30.77 | 31.63 | 1,094,582 | -0.06(-0.20%) |
Jul 02, 2002 | 32.75 | 32.75 | 31.52 | 31.70 | 1,292,052 | -1.05(-3.22%) |
Jul 01, 2002 | 32.55 | 32.92 | 32.18 | 32.75 | 1,721,603 | +0.09(+0.28%) |
Jun 28, 2002 | 32.13 | 32.82 | 32.13 | 32.66 | 1,348,450 | +0.47(+1.45%) |
Jun 27, 2002 | 31.91 | 32.36 | 31.78 | 32.20 | 1,616,070 | +0.26(+0.81%) |
Jun 26, 2002 | 31.72 | 32.00 | 31.16 | 31.94 | 1,785,572 | +0.23(+0.71%) |
Jun 25, 2002 | 31.84 | 32.35 | 31.58 | 31.71 | 1,337,480 | +0.33(+1.05%) |
Jun 21, 2002 | 31.39 | 31.71 | 31.10 | 31.38 | 1,712,796 | +0.06(+0.21%) |
Jun 20, 2002 | 31.11 | 31.71 | 30.94 | 31.32 | 1,183,119 | +0.36(+1.15%) |
Jun 19, 2002 | 31.15 | 31.65 | 30.84 | 30.96 | 956,292 | -0.11(-0.35%) |
Jun 18, 2002 | 31.05 | 31.18 | 30.74 | 31.07 | 1,009,445 | +0.04(+0.13%) |
Jun 17, 2002 | 30.42 | 31.07 | 30.27 | 31.03 | 2,522,608 | +0.70(+2.30%) |
Jun 14, 2002 | 30.68 | 30.71 | 29.51 | 30.33 | 1,658,098 | -1.01(-3.22%) |
Jun 12, 2002 | 31.34 | 31.42 | 30.97 | 31.34 | 1,157,161 | +0.12(+0.37%) |
Jun 11, 2002 | 32.03 | 32.42 | 31.22 | 31.23 | 973,288 | -0.80(-2.51%) |
Jun 10, 2002 | 31.58 | 32.17 | 31.53 | 32.03 | 622,540 | +0.51(+1.62%) |
Jun 07, 2002 | 31.27 | 31.67 | 31.12 | 31.52 | 968,807 | +0.25(+0.79%) |
Jun 06, 2002 | 31.78 | 32.08 | 31.27 | 31.27 | 730,854 | -0.60(-1.89%) |
Jun 05, 2002 | 31.60 | 31.89 | 31.49 | 31.87 | 956,292 | -0.58(-1.79%) |
May 31, 2002 | 32.13 | 32.65 | 32.04 | 32.46 | 1,156,079 | +0.25(+0.78%) |
May 28, 2002 | 32.59 | 32.63 | 32.12 | 32.20 | 775,046 | -0.49(-1.48%) |
May 27, 2002 | 33.16 | 33.30 | 32.59 | 32.69 | 628,257 | +0.00(+0.00%) |
May 24, 2002 | 33.16 | 33.30 | 32.59 | 32.69 | 625,784 | -0.46(-1.39%) |
May 23, 2002 | 32.88 | 33.20 | 32.59 | 33.15 | 873,163 | +0.21(+0.65%) |
May 22, 2002 | 32.66 | 32.97 | 32.55 | 32.94 | 986,422 | +0.11(+0.34%) |
May 21, 2002 | 32.90 | 33.27 | 32.71 | 32.83 | 681,564 | -0.07(-0.22%) |
May 20, 2002 | 33.34 | 33.34 | 32.81 | 32.90 | 608,324 | -0.49(-1.47%) |
May 17, 2002 | 33.49 | 33.63 | 32.95 | 33.39 | 1,625,495 | -0.11(-0.33%) |
May 16, 2002 | 33.95 | 34.01 | 33.43 | 33.50 | 956,910 | -0.28(-0.82%) |
May 15, 2002 | 33.54 | 34.03 | 33.52 | 33.78 | 1,037,412 | -0.03(-0.08%) |
May 14, 2002 | 33.10 | 33.80 | 33.10 | 33.80 | 1,080,676 | +0.76(+2.31%) |
May 13, 2002 | 33.03 | 33.21 | 32.55 | 33.04 | 835,461 | +0.02(+0.06%) |
May 10, 2002 | 33.61 | 33.61 | 32.72 | 33.02 | 1,461,709 | -0.59(-1.75%) |
May 09, 2002 | 33.19 | 33.72 | 33.16 | 33.61 | 941,304 | +0.38(+1.15%) |
May 08, 2002 | 33.03 | 33.39 | 32.94 | 33.23 | 971,589 | +0.42(+1.28%) |
May 07, 2002 | 32.49 | 33.17 | 32.33 | 32.81 | 1,063,525 | +0.42(+1.30%) |
May 06, 2002 | 32.72 | 32.87 | 32.29 | 32.39 | 1,447,494 | -0.43(-1.32%) |
May 03, 2002 | 32.81 | 32.89 | 32.36 | 32.82 | 1,723,921 | +0.01(+0.04%) |
May 02, 2002 | 31.65 | 32.81 | 31.62 | 32.81 | 1,950,903 | +1.15(+3.64%) |