Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 28.96 | 29.00 | 28.44 | 28.70 | 71,035 | -0.33(-1.13%) |
Jul 30, 2002 | 29.08 | 29.17 | 28.86 | 29.03 | 71,912 | -0.12(-0.40%) |
Jul 29, 2002 | 27.78 | 29.31 | 27.78 | 29.15 | 120,292 | +1.37(+4.93%) |
Jul 26, 2002 | 27.30 | 28.08 | 27.30 | 27.78 | 103,337 | +0.41(+1.50%) |
Jul 25, 2002 | 27.61 | 27.82 | 27.16 | 27.37 | 217,345 | -0.34(-1.23%) |
Jul 24, 2002 | 28.63 | 28.63 | 26.34 | 27.71 | 618,419 | -1.27(-4.37%) |
Jul 23, 2002 | 29.64 | 29.64 | 28.69 | 28.97 | 147,479 | -0.67(-2.26%) |
Jul 22, 2002 | 29.34 | 29.83 | 29.32 | 29.64 | 142,802 | +0.37(+1.26%) |
Jul 19, 2002 | 29.74 | 29.95 | 29.03 | 29.28 | 175,104 | -1.06(-3.50%) |
Jul 17, 2002 | 30.04 | 30.34 | 29.90 | 30.34 | 73,228 | +0.70(+2.35%) |
Jul 12, 2002 | 29.42 | 29.93 | 29.08 | 29.64 | 399,027 | +0.70(+2.41%) |
Jul 11, 2002 | 28.80 | 29.28 | 28.32 | 28.94 | 209,745 | +0.14(+0.47%) |
Jul 10, 2002 | 28.92 | 29.11 | 28.80 | 28.80 | 43,849 | -0.12(-0.40%) |
Jul 09, 2002 | 29.38 | 29.38 | 28.91 | 28.92 | 131,547 | -0.47(-1.58%) |
Jul 08, 2002 | 29.01 | 29.38 | 29.01 | 29.38 | 32,448 | +0.38(+1.30%) |
Jul 05, 2002 | 28.93 | 29.08 | 28.88 | 29.01 | 25,578 | +0.16(+0.57%) |
Jul 04, 2002 | 29.56 | 29.56 | 28.84 | 28.84 | 61,681 | +0.00(+0.00%) |
Jul 03, 2002 | 29.56 | 29.56 | 28.84 | 28.84 | 61,681 | -0.72(-2.43%) |
Jul 02, 2002 | 29.97 | 29.97 | 29.49 | 29.56 | 43,118 | -0.44(-1.46%) |
Jul 01, 2002 | 30.48 | 30.55 | 29.82 | 30.00 | 80,244 | -0.31(-1.02%) |
Jun 28, 2002 | 30.21 | 30.92 | 29.91 | 30.31 | 191,913 | +0.16(+0.54%) |
Jun 27, 2002 | 29.69 | 30.27 | 29.69 | 30.14 | 75,712 | +0.62(+2.11%) |
Jun 26, 2002 | 29.18 | 29.60 | 28.97 | 29.52 | 54,811 | +0.07(+0.23%) |
Jun 25, 2002 | 28.97 | 29.69 | 28.94 | 29.45 | 70,889 | +0.58(+2.01%) |
Jun 21, 2002 | 29.38 | 29.38 | 28.70 | 28.87 | 57,296 | -0.45(-1.54%) |
Jun 20, 2002 | 29.28 | 29.68 | 29.28 | 29.32 | 114,592 | +0.11(+0.37%) |
Jun 19, 2002 | 29.80 | 29.80 | 29.21 | 29.21 | 88,575 | -0.65(-2.18%) |
Jun 18, 2002 | 28.70 | 29.93 | 28.50 | 29.86 | 100,999 | +1.20(+4.18%) |
Jun 17, 2002 | 28.91 | 29.15 | 27.98 | 28.67 | 202,290 | -0.17(-0.59%) |
Jun 14, 2002 | 29.56 | 29.56 | 28.80 | 28.84 | 92,521 | -0.82(-2.77%) |
Jun 12, 2002 | 29.76 | 29.80 | 29.66 | 29.66 | 199,367 | -0.10(-0.34%) |
Jun 11, 2002 | 30.52 | 30.58 | 29.66 | 29.76 | 105,968 | -0.69(-2.27%) |
Jun 10, 2002 | 30.24 | 30.51 | 30.10 | 30.45 | 131,547 | +0.28(+0.93%) |
Jun 07, 2002 | 30.00 | 30.24 | 29.56 | 30.17 | 89,744 | +0.17(+0.57%) |
Jun 06, 2002 | 30.27 | 30.34 | 29.76 | 30.00 | 107,284 | -0.17(-0.57%) |
Jun 05, 2002 | 29.12 | 30.36 | 29.12 | 30.17 | 60,658 | +0.75(+2.56%) |
May 31, 2002 | 29.90 | 29.92 | 29.08 | 29.42 | 68,989 | -1.54(-4.97%) |
May 28, 2002 | 31.14 | 31.14 | 30.86 | 30.96 | 2,514,020 | -0.11(-0.35%) |
May 27, 2002 | 31.54 | 31.54 | 31.06 | 31.07 | 8,916 | +0.00(+0.00%) |
May 24, 2002 | 31.54 | 31.54 | 31.06 | 31.07 | 8,916 | -0.47(-1.50%) |
May 23, 2002 | 31.06 | 31.67 | 30.86 | 31.54 | 48,526 | +0.60(+1.92%) |
May 22, 2002 | 31.02 | 31.10 | 30.94 | 30.94 | 10,085 | -0.08(-0.26%) |
May 21, 2002 | 31.32 | 31.39 | 31.03 | 31.03 | 17,832 | -0.21(-0.68%) |
May 20, 2002 | 31.54 | 31.54 | 31.20 | 31.24 | 26,894 | -0.30(-0.95%) |
May 17, 2002 | 31.59 | 31.60 | 31.40 | 31.54 | 12,277 | -0.13(-0.41%) |
May 16, 2002 | 31.98 | 32.21 | 31.60 | 31.67 | 22,509 | -0.38(-1.17%) |
May 15, 2002 | 32.29 | 32.29 | 31.88 | 32.05 | 31,132 | -0.35(-1.08%) |
May 14, 2002 | 31.16 | 32.50 | 31.16 | 32.40 | 55,688 | +1.40(+4.53%) |
May 13, 2002 | 31.18 | 31.20 | 30.86 | 30.99 | 89,890 | -0.12(-0.40%) |
May 10, 2002 | 31.61 | 31.61 | 30.88 | 31.12 | 71,912 | -0.42(-1.34%) |
May 09, 2002 | 31.61 | 31.61 | 30.99 | 31.54 | 80,390 | -0.07(-0.22%) |
May 08, 2002 | 31.75 | 31.81 | 31.60 | 31.61 | 175,396 | +0.07(+0.22%) |
May 07, 2002 | 31.54 | 31.68 | 31.31 | 31.54 | 53,057 | +0.04(+0.13%) |
May 06, 2002 | 32.16 | 32.50 | 31.33 | 31.50 | 103,045 | -0.66(-2.04%) |
May 03, 2002 | 32.09 | 32.16 | 31.65 | 32.16 | 45,603 | +0.16(+0.51%) |
May 02, 2002 | 31.78 | 32.20 | 31.78 | 31.99 | 50,134 | +0.28(+0.88%) |