Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 28.10 | 28.30 | 26.75 | 27.71 | 1,954,611 | -0.63(-2.22%) |
Jul 30, 2002 | 27.47 | 28.53 | 26.87 | 28.34 | 2,161,419 | +1.02(+3.74%) |
Jul 29, 2002 | 25.70 | 27.92 | 25.70 | 27.32 | 2,067,259 | +1.95(+7.69%) |
Jul 26, 2002 | 25.21 | 26.51 | 24.98 | 25.37 | 4,083,998 | +0.56(+2.27%) |
Jul 25, 2002 | 25.46 | 26.04 | 21.76 | 24.81 | 10,707,740 | +2.06(+9.06%) |
Jul 24, 2002 | 22.67 | 23.12 | 20.82 | 22.75 | 3,979,281 | -0.07(-0.29%) |
Jul 23, 2002 | 23.33 | 24.19 | 22.78 | 22.81 | 1,317,124 | -0.98(-4.13%) |
Jul 22, 2002 | 24.76 | 25.53 | 23.44 | 23.79 | 2,086,328 | -1.15(-4.59%) |
Jul 19, 2002 | 24.71 | 26.18 | 24.23 | 24.94 | 1,334,800 | -1.06(-4.08%) |
Jul 17, 2002 | 26.78 | 28.01 | 25.27 | 26.00 | 1,648,754 | +1.94(+8.05%) |
Jul 12, 2002 | 25.28 | 25.72 | 23.40 | 24.06 | 2,741,100 | -0.94(-3.77%) |
Jul 11, 2002 | 24.35 | 25.36 | 23.47 | 25.00 | 3,364,120 | +0.45(+1.84%) |
Jul 10, 2002 | 24.91 | 25.32 | 24.15 | 24.55 | 1,952,320 | -0.19(-0.77%) |
Jul 09, 2002 | 26.08 | 26.09 | 24.74 | 24.74 | 2,098,679 | -1.44(-5.50%) |
Jul 08, 2002 | 27.56 | 27.65 | 25.88 | 26.18 | 2,225,635 | -1.37(-4.99%) |
Jul 05, 2002 | 26.44 | 27.65 | 26.40 | 27.56 | 1,035,055 | +1.31(+4.99%) |
Jul 04, 2002 | 25.52 | 26.52 | 25.22 | 26.25 | 1,589,783 | +0.00(+0.00%) |
Jul 03, 2002 | 25.52 | 26.52 | 25.22 | 26.25 | 1,589,019 | +0.54(+2.09%) |
Jul 02, 2002 | 26.87 | 26.88 | 25.38 | 25.71 | 2,183,775 | -1.24(-4.59%) |
Jul 01, 2002 | 28.15 | 28.37 | 26.90 | 26.95 | 1,465,424 | -1.30(-4.61%) |
Jun 28, 2002 | 27.85 | 29.00 | 27.82 | 28.25 | 2,264,288 | +0.37(+1.34%) |
Jun 27, 2002 | 27.24 | 28.24 | 26.90 | 27.88 | 3,426,758 | +1.34(+5.06%) |
Jun 26, 2002 | 24.10 | 26.67 | 24.06 | 26.54 | 2,952,389 | +1.39(+5.52%) |
Jun 25, 2002 | 27.47 | 28.11 | 24.89 | 25.15 | 2,406,216 | -1.43(-5.40%) |
Jun 21, 2002 | 26.55 | 27.26 | 25.96 | 26.58 | 2,195,233 | +0.06(+0.22%) |
Jun 20, 2002 | 27.35 | 27.98 | 26.40 | 26.52 | 2,643,782 | -0.86(-3.13%) |
Jun 19, 2002 | 29.42 | 29.42 | 27.05 | 27.38 | 2,798,239 | -2.40(-8.05%) |
Jun 18, 2002 | 29.42 | 30.38 | 29.41 | 29.78 | 1,609,949 | +0.00(+0.00%) |
Jun 17, 2002 | 28.80 | 30.10 | 28.64 | 29.78 | 1,646,310 | +1.34(+4.72%) |
Jun 14, 2002 | 26.21 | 28.98 | 25.01 | 28.43 | 3,655,004 | +0.16(+0.56%) |
Jun 12, 2002 | 27.62 | 28.37 | 26.88 | 28.28 | 2,388,800 | +0.85(+3.10%) |
Jun 11, 2002 | 29.87 | 30.32 | 27.33 | 27.43 | 2,075,151 | -2.36(-7.91%) |
Jun 10, 2002 | 29.72 | 30.54 | 29.25 | 29.78 | 1,417,452 | +0.10(+0.33%) |
Jun 07, 2002 | 28.77 | 29.87 | 28.63 | 29.68 | 1,730,184 | -0.81(-2.66%) |
Jun 06, 2002 | 31.03 | 31.67 | 29.51 | 30.50 | 1,502,090 | -0.73(-2.33%) |
Jun 05, 2002 | 31.19 | 31.92 | 30.52 | 31.22 | 1,028,027 | -0.71(-2.21%) |
May 31, 2002 | 31.75 | 32.33 | 31.48 | 31.93 | 1,203,719 | -0.14(-0.45%) |
May 28, 2002 | 32.28 | 32.56 | 31.11 | 32.07 | 910,390 | +0.22(+0.70%) |
May 27, 2002 | 32.20 | 32.23 | 30.72 | 31.85 | 1,880,668 | +0.00(+0.00%) |
May 24, 2002 | 32.20 | 32.23 | 30.72 | 31.85 | 1,879,140 | -0.96(-2.91%) |
May 23, 2002 | 32.92 | 33.15 | 31.27 | 32.81 | 1,767,461 | +0.05(+0.14%) |
May 22, 2002 | 32.26 | 33.25 | 31.69 | 32.76 | 2,828,488 | -0.05(-0.16%) |
May 21, 2002 | 33.20 | 33.51 | 32.01 | 32.81 | 1,424,785 | +0.07(+0.20%) |
May 20, 2002 | 33.96 | 33.97 | 32.56 | 32.75 | 2,353,967 | -1.60(-4.67%) |
May 17, 2002 | 36.49 | 36.49 | 33.55 | 34.35 | 3,098,595 | -1.55(-4.31%) |
May 16, 2002 | 34.04 | 36.26 | 33.85 | 35.90 | 2,244,121 | +1.71(+5.00%) |
May 15, 2002 | 33.77 | 35.81 | 33.05 | 34.19 | 2,312,106 | +0.04(+0.12%) |
May 14, 2002 | 32.66 | 34.10 | 32.40 | 34.15 | 2,770,433 | +3.36(+10.90%) |
May 13, 2002 | 29.46 | 31.09 | 29.34 | 30.79 | 1,369,175 | +1.59(+5.45%) |
May 10, 2002 | 31.75 | 32.40 | 28.60 | 29.20 | 3,383,522 | -2.74(-8.57%) |
May 09, 2002 | 31.80 | 33.02 | 31.58 | 31.94 | 1,693,823 | -0.33(-1.03%) |
May 08, 2002 | 31.10 | 32.40 | 30.50 | 32.27 | 2,195,233 | +3.36(+11.61%) |
May 07, 2002 | 30.50 | 30.79 | 28.25 | 28.91 | 3,008,000 | -1.20(-3.98%) |
May 06, 2002 | 30.84 | 31.90 | 29.98 | 30.11 | 1,255,663 | -0.84(-2.73%) |
May 03, 2002 | 31.94 | 31.94 | 30.65 | 30.95 | 1,590,394 | -1.13(-3.51%) |
May 02, 2002 | 32.60 | 32.89 | 31.34 | 32.08 | 2,542,034 | -0.52(-1.59%) |