Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.11 | 26.70 | 25.11 | 26.60 | 914,300 | +1.50(+5.98%) |
Jul 30, 2002 | 24.00 | 25.45 | 23.88 | 25.10 | 1,055,900 | +0.74(+3.04%) |
Jul 29, 2002 | 23.52 | 24.50 | 23.40 | 24.36 | 1,561,700 | +1.24(+5.36%) |
Jul 26, 2002 | 23.70 | 23.90 | 22.76 | 23.12 | 1,105,000 | -0.68(-2.86%) |
Jul 25, 2002 | 23.66 | 24.19 | 23.30 | 23.80 | 1,600,000 | +0.15(+0.63%) |
Jul 24, 2002 | 21.60 | 24.04 | 21.41 | 23.65 | 1,489,700 | +1.47(+6.63%) |
Jul 23, 2002 | 22.35 | 23.15 | 21.13 | 22.18 | 1,755,400 | -0.81(-3.52%) |
Jul 22, 2002 | 24.50 | 24.51 | 22.10 | 22.99 | 2,033,900 | -1.87(-7.52%) |
Jul 19, 2002 | 26.23 | 26.24 | 24.85 | 24.86 | 1,892,600 | -3.17(-11.31%) |
Jul 17, 2002 | 28.60 | 29.05 | 28.01 | 28.03 | 377,900 | -0.29(-1.02%) |
Jul 12, 2002 | 28.95 | 28.95 | 27.85 | 28.32 | 468,600 | -0.58(-2.01%) |
Jul 11, 2002 | 28.48 | 28.90 | 28.06 | 28.90 | 1,050,000 | +0.43(+1.51%) |
Jul 10, 2002 | 28.95 | 29.32 | 28.40 | 28.47 | 642,700 | -0.50(-1.73%) |
Jul 09, 2002 | 29.40 | 29.40 | 28.97 | 28.97 | 373,700 | -0.39(-1.33%) |
Jul 08, 2002 | 29.51 | 29.51 | 29.36 | 29.36 | 397,800 | -0.14(-0.47%) |
Jul 05, 2002 | 28.08 | 29.60 | 27.85 | 29.50 | 482,400 | +1.18(+4.17%) |
Jul 04, 2002 | 28.05 | 28.40 | 27.52 | 28.32 | 711,000 | +0.00(+0.00%) |
Jul 03, 2002 | 28.05 | 28.40 | 27.52 | 28.32 | 711,000 | +0.51(+1.83%) |
Jul 02, 2002 | 28.40 | 28.40 | 27.63 | 27.81 | 1,729,200 | -0.62(-2.18%) |
Jul 01, 2002 | 29.73 | 30.15 | 28.43 | 28.43 | 808,300 | -1.07(-3.63%) |
Jun 28, 2002 | 29.28 | 30.00 | 28.80 | 29.50 | 731,600 | +0.22(+0.75%) |
Jun 27, 2002 | 28.80 | 29.40 | 28.27 | 29.28 | 758,400 | +0.48(+1.67%) |
Jun 26, 2002 | 28.90 | 29.20 | 28.22 | 28.80 | 974,600 | -0.34(-1.17%) |
Jun 25, 2002 | 29.40 | 29.74 | 29.09 | 29.14 | 623,900 | +0.06(+0.21%) |
Jun 21, 2002 | 28.90 | 29.25 | 28.88 | 29.08 | 583,900 | -0.01(-0.03%) |
Jun 20, 2002 | 29.50 | 29.60 | 29.00 | 29.09 | 1,950,000 | -0.30(-1.02%) |
Jun 19, 2002 | 30.46 | 30.50 | 29.20 | 29.39 | 684,700 | -1.06(-3.48%) |
Jun 18, 2002 | 30.72 | 30.72 | 30.16 | 30.45 | 637,900 | -0.55(-1.77%) |
Jun 17, 2002 | 29.55 | 31.00 | 29.45 | 31.00 | 813,700 | +1.71(+5.84%) |
Jun 14, 2002 | 29.00 | 29.45 | 28.50 | 29.29 | 726,800 | -0.56(-1.88%) |
Jun 12, 2002 | 29.40 | 29.99 | 29.28 | 29.85 | 792,800 | +0.40(+1.36%) |
Jun 11, 2002 | 30.32 | 30.34 | 29.27 | 29.45 | 660,200 | -0.87(-2.87%) |
Jun 10, 2002 | 30.60 | 30.76 | 29.90 | 30.32 | 502,000 | -0.38(-1.24%) |
Jun 07, 2002 | 29.80 | 30.81 | 29.50 | 30.70 | 629,200 | +0.90(+3.02%) |
Jun 06, 2002 | 30.30 | 30.46 | 29.80 | 29.80 | 523,500 | -0.70(-2.30%) |
Jun 05, 2002 | 30.95 | 30.95 | 30.29 | 30.50 | 619,400 | -0.50(-1.61%) |
May 31, 2002 | 31.00 | 31.48 | 30.73 | 31.00 | 459,500 | +1.18(+3.96%) |
May 28, 2002 | 30.09 | 30.30 | 29.80 | 29.82 | 411,000 | -0.20(-0.67%) |
May 27, 2002 | 29.89 | 31.10 | 29.84 | 30.02 | 803,900 | +0.00(+0.00%) |
May 24, 2002 | 29.89 | 31.10 | 29.84 | 30.02 | 803,900 | +0.13(+0.43%) |
May 23, 2002 | 29.50 | 29.95 | 29.43 | 29.89 | 428,000 | +0.39(+1.32%) |
May 22, 2002 | 29.75 | 29.84 | 29.43 | 29.50 | 486,400 | -0.20(-0.67%) |
May 21, 2002 | 29.99 | 30.39 | 29.64 | 29.70 | 598,000 | -0.30(-1.00%) |
May 20, 2002 | 30.17 | 30.20 | 29.75 | 30.00 | 459,100 | -0.45(-1.48%) |
May 17, 2002 | 30.46 | 30.46 | 29.90 | 30.45 | 431,600 | -0.01(-0.03%) |
May 16, 2002 | 30.13 | 31.00 | 30.02 | 30.46 | 517,200 | +0.50(+1.67%) |
May 15, 2002 | 29.42 | 29.96 | 29.21 | 29.96 | 755,400 | +0.31(+1.05%) |
May 14, 2002 | 29.05 | 29.74 | 28.91 | 29.65 | 1,038,800 | +0.74(+2.56%) |
May 13, 2002 | 29.10 | 29.20 | 28.46 | 28.91 | 1,447,000 | -0.15(-0.52%) |
May 10, 2002 | 29.25 | 29.25 | 28.65 | 29.06 | 1,068,200 | -0.19(-0.65%) |
May 09, 2002 | 29.25 | 29.50 | 29.06 | 29.25 | 860,000 | +0.00(+0.00%) |
May 08, 2002 | 28.90 | 29.35 | 28.88 | 29.25 | 1,395,400 | +0.75(+2.63%) |
May 07, 2002 | 28.56 | 28.73 | 28.39 | 28.50 | 1,325,000 | +0.03(+0.11%) |
May 06, 2002 | 28.98 | 29.20 | 28.47 | 28.47 | 852,900 | -0.48(-1.66%) |
May 03, 2002 | 28.45 | 28.99 | 28.30 | 28.95 | 1,898,300 | +0.68(+2.41%) |
May 02, 2002 | 28.00 | 28.39 | 27.55 | 28.27 | 1,418,800 | +0.19(+0.68%) |