Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 30.20 | 30.39 | 29.93 | 29.93 | 22,769 | +0.11(+0.37%) |
Jul 30, 2002 | 28.76 | 30.32 | 28.76 | 29.82 | 120,664 | +0.64(+2.18%) |
Jul 29, 2002 | 28.41 | 29.18 | 28.02 | 29.18 | 55,701 | +0.30(+1.05%) |
Jul 26, 2002 | 28.84 | 29.00 | 28.50 | 28.88 | 63,291 | +0.12(+0.41%) |
Jul 25, 2002 | 27.97 | 28.92 | 27.97 | 28.76 | 105,485 | +0.78(+2.78%) |
Jul 24, 2002 | 28.08 | 28.44 | 25.30 | 27.98 | 70,366 | -0.12(-0.44%) |
Jul 23, 2002 | 29.15 | 29.15 | 28.11 | 28.11 | 27,529 | -1.24(-4.21%) |
Jul 22, 2002 | 30.48 | 30.70 | 28.64 | 29.35 | 55,598 | -1.30(-4.24%) |
Jul 19, 2002 | 31.31 | 31.59 | 29.80 | 30.64 | 250,334 | -1.23(-3.85%) |
Jul 17, 2002 | 31.87 | 31.87 | 31.69 | 31.87 | 75,769 | +0.23(+0.74%) |
Jul 12, 2002 | 31.65 | 31.82 | 31.58 | 31.64 | 9,133 | -0.18(-0.56%) |
Jul 11, 2002 | 31.81 | 31.82 | 31.72 | 31.82 | 27,786 | +0.00(+0.00%) |
Jul 10, 2002 | 31.83 | 31.83 | 31.58 | 31.82 | 35,890 | -0.01(-0.02%) |
Jul 09, 2002 | 31.79 | 31.83 | 31.79 | 31.83 | 48,368 | +0.04(+0.12%) |
Jul 08, 2002 | 31.76 | 31.79 | 31.76 | 31.79 | 41,936 | +0.02(+0.07%) |
Jul 05, 2002 | 31.68 | 31.93 | 31.42 | 31.76 | 65,863 | +0.10(+0.32%) |
Jul 04, 2002 | 31.85 | 31.93 | 31.64 | 31.66 | 59,817 | +0.00(+0.00%) |
Jul 03, 2002 | 31.85 | 31.93 | 31.64 | 31.66 | 59,817 | -0.13(-0.42%) |
Jul 02, 2002 | 31.81 | 31.83 | 31.12 | 31.79 | 12,735 | +0.00(+0.00%) |
Jul 01, 2002 | 31.14 | 31.87 | 31.13 | 31.79 | 42,965 | +0.28(+0.89%) |
Jun 28, 2002 | 30.71 | 31.52 | 30.70 | 31.51 | 118,349 | +0.81(+2.63%) |
Jun 27, 2002 | 30.17 | 30.71 | 30.16 | 30.71 | 18,652 | +0.41(+1.36%) |
Jun 26, 2002 | 29.86 | 30.32 | 29.86 | 30.29 | 38,077 | -0.06(-0.20%) |
Jun 25, 2002 | 29.85 | 30.39 | 29.85 | 30.36 | 58,016 | +0.90(+3.04%) |
Jun 21, 2002 | 29.47 | 29.78 | 29.35 | 29.46 | 23,927 | +0.31(+1.06%) |
Jun 20, 2002 | 29.15 | 29.35 | 28.96 | 29.15 | 15,565 | +0.00(+0.00%) |
Jun 19, 2002 | 29.16 | 29.54 | 29.07 | 29.15 | 13,635 | +0.25(+0.86%) |
Jun 18, 2002 | 29.07 | 29.24 | 28.87 | 28.90 | 35,247 | -0.17(-0.59%) |
Jun 17, 2002 | 29.03 | 29.17 | 28.91 | 29.07 | 123,623 | -0.02(-0.08%) |
Jun 14, 2002 | 29.01 | 29.10 | 28.96 | 29.10 | 38,077 | -0.26(-0.90%) |
Jun 12, 2002 | 29.16 | 29.52 | 29.08 | 29.36 | 17,366 | -0.12(-0.42%) |
Jun 11, 2002 | 29.46 | 29.51 | 29.13 | 29.49 | 20,839 | +0.26(+0.88%) |
Jun 10, 2002 | 29.27 | 29.52 | 29.23 | 29.23 | 7,589 | +0.16(+0.53%) |
Jun 07, 2002 | 29.01 | 29.18 | 29.01 | 29.07 | 15,951 | +0.00(+0.00%) |
Jun 06, 2002 | 29.15 | 29.19 | 29.07 | 29.07 | 71,910 | +0.00(+0.00%) |
Jun 05, 2002 | 29.14 | 29.19 | 29.07 | 29.07 | 50,298 | -0.02(-0.05%) |
May 31, 2002 | 29.27 | 29.27 | 29.09 | 29.09 | 10,805 | +0.21(+0.73%) |
May 28, 2002 | 28.96 | 28.96 | 28.94 | 28.88 | 9,905 | -0.12(-0.43%) |
May 27, 2002 | 28.92 | 29.23 | 28.84 | 29.00 | 41,164 | +0.00(+0.00%) |
May 24, 2002 | 28.92 | 29.23 | 28.84 | 29.00 | 41,164 | +0.08(+0.27%) |
May 23, 2002 | 28.93 | 29.07 | 28.92 | 28.93 | 70,109 | -0.09(-0.29%) |
May 22, 2002 | 28.84 | 29.04 | 28.84 | 29.01 | 5,788 | +0.17(+0.59%) |
May 21, 2002 | 28.84 | 29.05 | 28.84 | 28.84 | 4,116 | +0.00(+0.00%) |
May 20, 2002 | 28.80 | 29.00 | 28.80 | 28.84 | 6,174 | -0.19(-0.64%) |
May 17, 2002 | 28.95 | 29.03 | 28.80 | 29.03 | 3,216 | +0.23(+0.78%) |
May 16, 2002 | 28.80 | 29.06 | 28.80 | 28.80 | 10,805 | +0.03(+0.11%) |
May 15, 2002 | 28.87 | 28.95 | 28.76 | 28.77 | 59,817 | -0.10(-0.35%) |
May 14, 2002 | 28.84 | 28.84 | 28.76 | 28.87 | 44,123 | +0.04(+0.13%) |
May 13, 2002 | 28.80 | 28.83 | 28.76 | 28.83 | 5,016 | +0.03(+0.11%) |
May 10, 2002 | 28.83 | 28.84 | 28.76 | 28.80 | 21,354 | +0.04(+0.14%) |
May 09, 2002 | 28.87 | 28.95 | 28.76 | 28.76 | 27,400 | -0.07(-0.24%) |
May 08, 2002 | 28.72 | 28.92 | 28.70 | 28.83 | 14,536 | +0.12(+0.41%) |
May 07, 2002 | 28.79 | 28.90 | 28.72 | 28.72 | 70,880 | -0.08(-0.28%) |
May 06, 2002 | 29.02 | 29.07 | 28.76 | 28.79 | 58,531 | -0.16(-0.56%) |
May 03, 2002 | 28.92 | 28.96 | 28.92 | 28.96 | 6,174 | +0.04(+0.13%) |
May 02, 2002 | 28.57 | 28.92 | 28.57 | 28.92 | 45,667 | +0.09(+0.32%) |