Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.76 | 25.09 | 24.10 | 25.09 | 2,677,061 | +0.52(+2.13%) |
Jul 30, 2002 | 23.72 | 24.94 | 23.31 | 24.57 | 2,964,556 | +0.38(+1.59%) |
Jul 29, 2002 | 23.14 | 24.80 | 23.11 | 24.18 | 4,259,196 | +1.23(+5.37%) |
Jul 26, 2002 | 23.30 | 23.33 | 22.14 | 22.95 | 2,926,379 | -0.72(-3.03%) |
Jul 25, 2002 | 24.09 | 24.10 | 22.41 | 23.67 | 3,756,403 | -0.39(-1.63%) |
Jul 24, 2002 | 22.33 | 24.41 | 21.95 | 24.06 | 4,417,098 | +1.73(+7.72%) |
Jul 23, 2002 | 22.72 | 22.99 | 22.09 | 22.33 | 5,178,560 | -0.04(-0.17%) |
Jul 22, 2002 | 23.10 | 23.57 | 22.10 | 22.37 | 5,588,118 | -1.33(-5.62%) |
Jul 19, 2002 | 23.49 | 24.65 | 23.30 | 23.70 | 5,374,768 | -3.16(-11.75%) |
Jul 17, 2002 | 28.11 | 28.55 | 25.76 | 26.86 | 4,221,799 | +0.04(+0.14%) |
Jul 12, 2002 | 27.42 | 27.68 | 26.19 | 26.82 | 2,618,756 | -0.59(-2.16%) |
Jul 11, 2002 | 28.26 | 28.53 | 26.53 | 27.42 | 4,542,797 | -1.02(-3.58%) |
Jul 10, 2002 | 29.36 | 29.39 | 28.02 | 28.43 | 3,184,788 | -0.92(-3.15%) |
Jul 09, 2002 | 29.94 | 30.42 | 29.75 | 29.36 | 1,804,055 | -0.59(-1.95%) |
Jul 08, 2002 | 30.15 | 30.19 | 29.71 | 29.94 | 1,737,310 | -0.21(-0.69%) |
Jul 05, 2002 | 29.65 | 30.26 | 29.49 | 30.15 | 1,501,107 | +0.92(+3.13%) |
Jul 04, 2002 | 28.42 | 29.49 | 28.42 | 29.23 | 3,089,475 | +0.00(+0.00%) |
Jul 03, 2002 | 28.42 | 29.49 | 28.42 | 29.23 | 3,089,346 | +0.55(+1.91%) |
Jul 02, 2002 | 28.61 | 29.19 | 28.42 | 28.69 | 3,557,468 | +0.00(+0.00%) |
Jul 01, 2002 | 31.07 | 30.85 | 27.92 | 28.69 | 9,020,797 | -2.70(-8.59%) |
Jun 28, 2002 | 30.69 | 31.38 | 30.67 | 31.38 | 2,549,285 | +0.50(+1.62%) |
Jun 27, 2002 | 29.56 | 31.34 | 29.53 | 30.88 | 4,285,167 | +1.32(+4.45%) |
Jun 26, 2002 | 28.34 | 29.80 | 28.30 | 29.56 | 7,062,865 | -0.15(-0.49%) |
Jun 25, 2002 | 31.54 | 31.69 | 28.80 | 29.71 | 7,478,786 | -5.04(-14.49%) |
Jun 21, 2002 | 34.08 | 34.83 | 34.08 | 34.75 | 2,966,764 | +0.09(+0.27%) |
Jun 20, 2002 | 34.65 | 34.79 | 34.35 | 34.65 | 2,567,724 | +0.19(+0.56%) |
Jun 19, 2002 | 33.81 | 34.67 | 33.71 | 34.46 | 2,723,159 | +0.58(+1.70%) |
Jun 18, 2002 | 33.58 | 34.41 | 33.51 | 33.88 | 3,357,363 | -0.21(-0.61%) |
Jun 17, 2002 | 33.19 | 34.27 | 33.07 | 34.09 | 2,327,495 | +1.17(+3.56%) |
Jun 14, 2002 | 33.04 | 33.29 | 32.50 | 32.92 | 3,201,669 | -0.39(-1.16%) |
Jun 12, 2002 | 33.11 | 33.55 | 33.04 | 33.31 | 1,700,302 | +0.04(+0.12%) |
Jun 11, 2002 | 33.77 | 34.25 | 33.16 | 33.27 | 2,050,128 | -0.64(-1.89%) |
Jun 10, 2002 | 33.35 | 34.19 | 32.77 | 33.91 | 1,885,733 | +0.50(+1.50%) |
Jun 07, 2002 | 33.65 | 33.81 | 33.35 | 33.41 | 1,559,281 | -0.47(-1.39%) |
Jun 06, 2002 | 33.26 | 34.03 | 33.11 | 33.88 | 2,209,977 | +0.62(+1.85%) |
Jun 05, 2002 | 33.04 | 33.35 | 32.96 | 33.26 | 1,583,304 | -0.78(-2.29%) |
May 31, 2002 | 34.08 | 34.27 | 33.70 | 34.04 | 2,414,107 | +0.79(+2.36%) |
May 28, 2002 | 33.23 | 33.36 | 32.88 | 33.25 | 1,617,066 | +0.48(+1.46%) |
May 27, 2002 | 33.69 | 33.87 | 32.61 | 32.78 | 1,387,615 | +0.00(+0.00%) |
May 24, 2002 | 33.69 | 33.87 | 32.61 | 32.78 | 1,387,615 | -0.84(-2.50%) |
May 23, 2002 | 33.52 | 33.85 | 33.05 | 33.61 | 1,761,463 | +0.28(+0.85%) |
May 22, 2002 | 33.05 | 33.61 | 32.98 | 33.33 | 2,355,024 | +0.22(+0.65%) |
May 21, 2002 | 32.73 | 33.18 | 32.72 | 33.11 | 2,440,338 | +0.40(+1.22%) |
May 20, 2002 | 32.75 | 32.91 | 32.42 | 32.71 | 1,775,747 | -0.07(-0.21%) |
May 17, 2002 | 33.11 | 33.11 | 32.54 | 32.78 | 2,803,798 | -0.32(-0.98%) |
May 16, 2002 | 33.85 | 33.88 | 32.73 | 33.11 | 4,011,566 | -1.11(-3.24%) |
May 15, 2002 | 34.15 | 34.54 | 33.81 | 34.22 | 2,382,683 | -0.44(-1.27%) |
May 14, 2002 | 35.04 | 35.19 | 34.14 | 34.65 | 3,675,115 | +0.17(+0.49%) |
May 13, 2002 | 33.88 | 34.65 | 33.81 | 34.48 | 1,775,617 | +0.78(+2.31%) |
May 10, 2002 | 34.62 | 35.00 | 33.65 | 33.71 | 3,236,989 | -0.41(-1.20%) |
May 09, 2002 | 33.65 | 34.30 | 33.58 | 34.12 | 2,568,763 | +0.29(+0.84%) |
May 08, 2002 | 33.65 | 33.87 | 33.37 | 33.83 | 2,910,537 | +0.93(+2.83%) |
May 07, 2002 | 32.46 | 33.38 | 32.10 | 32.90 | 3,072,724 | +0.39(+1.21%) |
May 06, 2002 | 33.81 | 33.84 | 32.42 | 32.51 | 2,593,175 | -1.19(-3.52%) |
May 03, 2002 | 33.88 | 33.88 | 33.04 | 33.69 | 3,237,898 | +0.00(+0.00%) |
May 02, 2002 | 32.88 | 33.74 | 32.81 | 33.69 | 4,759,133 | +1.04(+3.18%) |