Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 37.30 | 37.70 | 36.90 | 37.35 | 3,600 | -0.15(-0.40%) |
Jul 30, 2002 | 37.20 | 37.50 | 36.90 | 37.50 | 6,400 | +0.10(+0.27%) |
Jul 29, 2002 | 33.05 | 37.40 | 33.05 | 37.40 | 33,500 | +4.10(+12.31%) |
Jul 26, 2002 | 33.30 | 33.75 | 32.95 | 33.30 | 5,200 | +0.10(+0.30%) |
Jul 25, 2002 | 31.35 | 33.20 | 31.35 | 33.20 | 12,500 | +2.05(+6.58%) |
Jul 24, 2002 | 30.18 | 31.15 | 30.00 | 31.15 | 18,800 | +0.95(+3.15%) |
Jul 23, 2002 | 30.40 | 30.40 | 30.20 | 30.20 | 1,000 | -0.10(-0.33%) |
Jul 22, 2002 | 30.45 | 30.48 | 30.25 | 30.30 | 3,000 | -0.09(-0.30%) |
Jul 19, 2002 | 30.39 | 30.39 | 30.39 | 30.39 | 200 | +0.09(+0.30%) |
Jul 17, 2002 | 30.15 | 30.30 | 30.15 | 30.30 | 4,100 | +0.07(+0.23%) |
Jul 12, 2002 | 30.23 | 30.23 | 30.23 | 30.23 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 30.23 | 30.23 | 30.23 | 30.23 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 30.23 | 30.23 | 30.23 | 30.23 | 100 | +0.03(+0.10%) |
Jul 09, 2002 | 30.20 | 30.20 | 30.20 | 30.20 | 300 | +0.00(+0.00%) |
Jul 08, 2002 | 30.19 | 30.20 | 30.19 | 30.20 | 2,500 | +0.01(+0.03%) |
Jul 05, 2002 | 30.11 | 30.20 | 30.11 | 30.19 | 600 | +0.09(+0.30%) |
Jul 04, 2002 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 29.90 | 30.10 | 29.85 | 30.10 | 15,400 | +0.30(+1.01%) |
Jun 28, 2002 | 29.88 | 29.95 | 29.80 | 29.80 | 5,400 | -0.05(-0.17%) |
Jun 27, 2002 | 29.80 | 29.85 | 29.80 | 29.85 | 800 | +0.10(+0.34%) |
Jun 26, 2002 | 29.64 | 29.75 | 29.61 | 29.75 | 500 | +0.11(+0.37%) |
Jun 25, 2002 | 29.63 | 29.64 | 29.61 | 29.64 | 1,100 | +0.09(+0.30%) |
Jun 21, 2002 | 29.60 | 29.60 | 29.55 | 29.55 | 1,300 | +0.10(+0.34%) |
Jun 20, 2002 | 29.45 | 29.46 | 29.45 | 29.45 | 1,800 | -0.05(-0.17%) |
Jun 19, 2002 | 29.54 | 29.54 | 29.50 | 29.50 | 1,900 | -0.05(-0.17%) |
Jun 18, 2002 | 29.55 | 29.55 | 29.55 | 29.55 | 100 | +0.05(+0.17%) |
Jun 17, 2002 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 29.40 | 29.50 | 29.40 | 29.50 | 700 | +0.05(+0.17%) |
Jun 12, 2002 | 29.40 | 29.50 | 29.35 | 29.45 | 2,100 | -0.03(-0.10%) |
Jun 11, 2002 | 29.40 | 29.48 | 29.40 | 29.48 | 800 | +0.08(+0.27%) |
Jun 10, 2002 | 29.58 | 29.58 | 29.40 | 29.40 | 2,200 | -0.18(-0.61%) |
Jun 07, 2002 | 29.55 | 29.59 | 29.55 | 29.58 | 500 | +0.03(+0.10%) |
Jun 06, 2002 | 29.60 | 29.60 | 29.55 | 29.55 | 1,000 | -0.05(-0.17%) |
Jun 05, 2002 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | +0.05(+0.17%) |
May 31, 2002 | 29.55 | 29.56 | 29.55 | 29.55 | 2,600 | +0.15(+0.51%) |
May 28, 2002 | 29.40 | 29.40 | 29.40 | 29.40 | 100 | -0.01(-0.03%) |
May 27, 2002 | 29.41 | 29.41 | 29.41 | 29.41 | 100 | +0.00(+0.00%) |
May 24, 2002 | 29.41 | 29.41 | 29.41 | 29.41 | 100 | +0.00(+0.00%) |
May 23, 2002 | 29.41 | 29.41 | 29.41 | 29.41 | 0 | +0.00(+0.00%) |
May 22, 2002 | 29.35 | 29.45 | 29.30 | 29.41 | 2,300 | +0.01(+0.03%) |
May 21, 2002 | 29.40 | 29.41 | 29.40 | 29.40 | 2,700 | -0.10(-0.34%) |
May 20, 2002 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
May 17, 2002 | 29.48 | 29.50 | 29.48 | 29.50 | 1,000 | +0.02(+0.07%) |
May 16, 2002 | 29.50 | 29.50 | 29.45 | 29.48 | 2,300 | +0.00(+0.00%) |
May 15, 2002 | 29.44 | 29.48 | 29.44 | 29.48 | 200 | +0.03(+0.10%) |
May 14, 2002 | 29.28 | 29.45 | 29.25 | 29.45 | 3,500 | +0.17(+0.58%) |
May 13, 2002 | 29.28 | 29.28 | 29.28 | 29.28 | 400 | -0.02(-0.07%) |
May 10, 2002 | 29.20 | 29.30 | 29.20 | 29.30 | 1,400 | +0.13(+0.45%) |
May 09, 2002 | 29.17 | 29.17 | 29.17 | 29.17 | 0 | +0.00(+0.00%) |
May 08, 2002 | 29.17 | 29.17 | 29.17 | 29.17 | 300 | +0.00(+0.00%) |
May 07, 2002 | 29.10 | 29.17 | 28.90 | 29.17 | 17,900 | +0.00(+0.00%) |
May 06, 2002 | 29.17 | 29.17 | 29.17 | 29.17 | 0 | +0.00(+0.00%) |
May 03, 2002 | 29.18 | 29.18 | 29.17 | 29.17 | 1,200 | -0.06(-0.21%) |
May 02, 2002 | 29.10 | 29.25 | 29.10 | 29.23 | 1,500 | +0.13(+0.45%) |