Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.84 | 24.39 | 23.64 | 24.04 | 488,250 | +0.20(+0.83%) |
Jul 30, 2002 | 24.08 | 24.35 | 23.55 | 23.84 | 594,863 | -0.08(-0.34%) |
Jul 29, 2002 | 22.93 | 24.05 | 22.93 | 23.92 | 552,638 | +1.15(+5.05%) |
Jul 26, 2002 | 22.70 | 22.98 | 22.44 | 22.77 | 374,519 | +0.04(+0.16%) |
Jul 25, 2002 | 21.63 | 23.01 | 21.54 | 22.73 | 864,873 | +1.25(+5.84%) |
Jul 24, 2002 | 20.52 | 21.53 | 20.43 | 21.48 | 612,173 | +0.85(+4.14%) |
Jul 23, 2002 | 20.74 | 21.26 | 20.48 | 20.63 | 557,492 | -0.06(-0.27%) |
Jul 22, 2002 | 21.09 | 21.20 | 20.41 | 20.68 | 653,265 | -0.33(-1.56%) |
Jul 19, 2002 | 21.65 | 21.65 | 20.87 | 21.01 | 468,675 | -1.04(-4.74%) |
Jul 17, 2002 | 21.97 | 22.38 | 21.72 | 22.05 | 412,052 | -0.36(-1.63%) |
Jul 12, 2002 | 22.53 | 22.99 | 22.28 | 22.42 | 303,013 | -0.11(-0.49%) |
Jul 11, 2002 | 22.01 | 22.88 | 21.90 | 22.53 | 984,590 | +0.41(+1.87%) |
Jul 10, 2002 | 22.57 | 23.52 | 22.06 | 22.12 | 627,219 | -0.45(-2.00%) |
Jul 09, 2002 | 22.88 | 22.88 | 22.57 | 22.57 | 694,843 | -0.30(-1.32%) |
Jul 08, 2002 | 23.27 | 23.64 | 23.03 | 22.87 | 491,809 | -0.40(-1.73%) |
Jul 05, 2002 | 22.50 | 23.46 | 22.48 | 23.27 | 185,722 | +1.01(+4.53%) |
Jul 04, 2002 | 23.12 | 23.12 | 22.13 | 22.26 | 846,106 | +0.00(+0.00%) |
Jul 03, 2002 | 23.12 | 23.12 | 22.13 | 22.26 | 846,106 | -0.85(-3.69%) |
Jul 02, 2002 | 23.49 | 23.82 | 22.99 | 23.12 | 609,585 | -0.36(-1.53%) |
Jul 01, 2002 | 23.92 | 24.26 | 23.39 | 23.48 | 1,226,127 | -0.56(-2.34%) |
Jun 28, 2002 | 24.02 | 24.51 | 23.89 | 24.04 | 1,108,351 | +0.04(+0.18%) |
Jun 27, 2002 | 24.35 | 24.50 | 23.71 | 24.00 | 628,998 | -0.05(-0.21%) |
Jun 26, 2002 | 23.55 | 24.35 | 23.03 | 24.05 | 816,663 | +0.34(+1.43%) |
Jun 25, 2002 | 24.61 | 24.78 | 23.70 | 23.71 | 844,489 | -0.79(-3.21%) |
Jun 21, 2002 | 24.57 | 24.67 | 24.18 | 24.49 | 1,072,598 | -0.46(-1.86%) |
Jun 20, 2002 | 25.44 | 25.71 | 24.43 | 24.95 | 1,044,610 | -0.79(-3.07%) |
Jun 19, 2002 | 26.21 | 26.27 | 25.57 | 25.74 | 945,277 | -0.46(-1.77%) |
Jun 18, 2002 | 26.49 | 26.58 | 26.18 | 26.21 | 736,096 | -0.65(-2.42%) |
Jun 17, 2002 | 26.38 | 26.86 | 26.33 | 26.86 | 349,929 | +0.63(+2.40%) |
Jun 14, 2002 | 25.96 | 26.31 | 25.87 | 26.23 | 454,115 | -0.70(-2.62%) |
Jun 12, 2002 | 26.93 | 27.10 | 26.70 | 26.93 | 316,117 | +0.00(+0.00%) |
Jun 11, 2002 | 27.20 | 27.46 | 26.80 | 26.93 | 290,556 | -0.18(-0.66%) |
Jun 10, 2002 | 27.07 | 27.26 | 27.07 | 27.11 | 269,524 | +0.04(+0.16%) |
Jun 07, 2002 | 27.32 | 27.34 | 26.80 | 27.07 | 366,754 | -0.25(-0.91%) |
Jun 06, 2002 | 27.48 | 27.65 | 27.22 | 27.32 | 206,754 | -0.15(-0.54%) |
Jun 05, 2002 | 27.48 | 27.66 | 27.20 | 27.46 | 350,414 | -0.50(-1.79%) |
May 31, 2002 | 27.89 | 28.17 | 27.85 | 27.96 | 395,712 | -0.16(-0.57%) |
May 28, 2002 | 28.31 | 28.31 | 27.89 | 28.12 | 208,372 | -0.22(-0.76%) |
May 27, 2002 | 28.31 | 28.49 | 28.25 | 28.34 | 440,202 | +0.00(+0.00%) |
May 24, 2002 | 28.31 | 28.49 | 28.25 | 28.34 | 440,202 | +0.03(+0.11%) |
May 23, 2002 | 27.75 | 28.31 | 27.75 | 28.31 | 412,214 | +0.64(+2.30%) |
May 22, 2002 | 27.51 | 27.88 | 27.45 | 27.67 | 643,235 | -0.15(-0.56%) |
May 21, 2002 | 28.05 | 28.29 | 27.82 | 27.83 | 576,096 | -0.22(-0.79%) |
May 20, 2002 | 28.40 | 28.52 | 28.03 | 28.05 | 246,552 | -0.42(-1.48%) |
May 17, 2002 | 28.37 | 28.53 | 28.25 | 28.47 | 260,303 | +0.11(+0.39%) |
May 16, 2002 | 28.62 | 28.75 | 28.34 | 28.36 | 454,438 | -0.12(-0.41%) |
May 15, 2002 | 28.09 | 28.73 | 28.07 | 28.48 | 476,926 | +0.43(+1.52%) |
May 14, 2002 | 28.12 | 28.24 | 27.94 | 28.05 | 552,800 | +0.07(+0.27%) |
May 13, 2002 | 27.69 | 28.06 | 27.64 | 27.98 | 303,013 | +0.32(+1.14%) |
May 10, 2002 | 28.03 | 28.03 | 27.56 | 27.66 | 443,761 | -0.31(-1.11%) |
May 09, 2002 | 27.80 | 28.34 | 27.80 | 27.97 | 465,601 | +0.14(+0.51%) |
May 08, 2002 | 27.51 | 28.00 | 27.51 | 27.83 | 444,570 | +0.43(+1.58%) |
May 07, 2002 | 27.28 | 27.56 | 27.28 | 27.40 | 358,341 | +0.27(+0.98%) |
May 06, 2002 | 27.17 | 27.44 | 27.10 | 27.13 | 876,036 | -0.17(-0.63%) |
May 03, 2002 | 27.87 | 27.87 | 27.17 | 27.30 | 559,433 | -0.57(-2.04%) |
May 02, 2002 | 27.69 | 28.00 | 27.54 | 27.87 | 657,310 | +0.42(+1.53%) |