Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.26 | 25.79 | 24.23 | 25.18 | 2,173,843 | -0.07(-0.30%) |
Jul 30, 2002 | 23.83 | 25.53 | 23.79 | 25.26 | 1,970,446 | +1.34(+5.61%) |
Jul 29, 2002 | 24.46 | 24.49 | 23.74 | 23.91 | 1,525,473 | +0.17(+0.70%) |
Jul 26, 2002 | 24.05 | 24.25 | 23.58 | 23.75 | 1,404,338 | -0.30(-1.25%) |
Jul 25, 2002 | 22.85 | 24.20 | 22.51 | 24.05 | 1,728,522 | +1.14(+4.98%) |
Jul 24, 2002 | 20.02 | 22.97 | 20.01 | 22.90 | 2,101,474 | +1.84(+8.76%) |
Jul 23, 2002 | 22.33 | 22.53 | 20.95 | 21.06 | 1,804,883 | -1.22(-5.46%) |
Jul 22, 2002 | 22.04 | 22.36 | 21.76 | 22.28 | 1,360,257 | +0.39(+1.79%) |
Jul 19, 2002 | 22.80 | 22.80 | 21.67 | 21.88 | 1,523,564 | -1.32(-5.69%) |
Jul 17, 2002 | 23.20 | 23.69 | 22.97 | 23.20 | 1,851,046 | +0.07(+0.30%) |
Jul 12, 2002 | 22.93 | 23.15 | 22.39 | 23.14 | 2,096,962 | +0.07(+0.30%) |
Jul 11, 2002 | 22.36 | 23.25 | 22.18 | 23.07 | 949,299 | +0.58(+2.56%) |
Jul 10, 2002 | 23.42 | 23.53 | 22.39 | 22.49 | 1,176,818 | -0.96(-4.10%) |
Jul 09, 2002 | 24.32 | 24.52 | 23.45 | 23.45 | 725,077 | -0.87(-3.58%) |
Jul 08, 2002 | 24.35 | 24.40 | 24.14 | 24.32 | 830,593 | -0.04(-0.17%) |
Jul 05, 2002 | 23.91 | 24.36 | 23.72 | 24.36 | 311,863 | +0.43(+1.81%) |
Jul 04, 2002 | 24.03 | 24.40 | 23.86 | 23.93 | 713,796 | +0.00(+0.00%) |
Jul 03, 2002 | 24.03 | 24.40 | 23.86 | 23.93 | 713,796 | -0.20(-0.84%) |
Jul 02, 2002 | 24.35 | 24.42 | 23.97 | 24.13 | 758,745 | -0.34(-1.39%) |
Jul 01, 2002 | 24.77 | 24.83 | 24.45 | 24.47 | 777,314 | -0.31(-1.26%) |
Jun 28, 2002 | 24.55 | 24.83 | 24.50 | 24.78 | 702,516 | +0.32(+1.32%) |
Jun 27, 2002 | 24.29 | 24.46 | 24.06 | 24.46 | 1,048,047 | +0.34(+1.41%) |
Jun 26, 2002 | 24.03 | 24.17 | 23.79 | 24.12 | 865,302 | +0.09(+0.38%) |
Jun 25, 2002 | 24.20 | 24.26 | 23.91 | 24.03 | 872,591 | -0.37(-1.54%) |
Jun 21, 2002 | 23.97 | 24.46 | 23.94 | 24.40 | 1,703,879 | +0.21(+0.88%) |
Jun 20, 2002 | 24.23 | 24.49 | 24.06 | 24.19 | 792,413 | +0.12(+0.50%) |
Jun 19, 2002 | 24.26 | 24.55 | 24.03 | 24.07 | 514,565 | -0.22(-0.90%) |
Jun 18, 2002 | 24.09 | 24.37 | 24.09 | 24.29 | 760,133 | +0.26(+1.08%) |
Jun 17, 2002 | 23.77 | 24.03 | 23.65 | 24.03 | 69,418 | +0.24(+0.99%) |
Jun 14, 2002 | 24.02 | 24.02 | 23.46 | 23.79 | 611,924 | -0.12(-0.48%) |
Jun 12, 2002 | 23.71 | 24.01 | 23.69 | 23.91 | 485,930 | +0.29(+1.22%) |
Jun 11, 2002 | 23.61 | 23.94 | 23.60 | 23.62 | 802,652 | +0.01(+0.02%) |
Jun 10, 2002 | 23.39 | 23.70 | 23.27 | 23.61 | 832,328 | +0.29(+1.24%) |
Jun 07, 2002 | 23.64 | 23.64 | 23.16 | 23.33 | 1,302,292 | -0.43(-1.80%) |
Jun 06, 2002 | 24.28 | 24.36 | 23.71 | 23.75 | 834,758 | -0.84(-3.40%) |
Jun 05, 2002 | 24.81 | 24.81 | 24.33 | 24.59 | 1,301,598 | -0.61(-2.40%) |
May 31, 2002 | 25.12 | 25.32 | 25.07 | 25.19 | 1,020,279 | -0.51(-1.97%) |
May 28, 2002 | 25.67 | 25.88 | 25.56 | 25.70 | 470,658 | -0.14(-0.56%) |
May 27, 2002 | 26.00 | 26.04 | 25.65 | 25.84 | 579,124 | +0.00(+0.00%) |
May 24, 2002 | 26.00 | 26.04 | 25.65 | 25.84 | 579,124 | -0.16(-0.62%) |
May 23, 2002 | 25.92 | 26.04 | 25.76 | 26.00 | 842,394 | +0.09(+0.33%) |
May 22, 2002 | 25.44 | 25.92 | 25.44 | 25.92 | 662,773 | +0.48(+1.88%) |
May 21, 2002 | 25.35 | 25.64 | 25.30 | 25.44 | 609,495 | +0.09(+0.36%) |
May 20, 2002 | 24.95 | 25.47 | 24.92 | 25.35 | 965,786 | +0.34(+1.36%) |
May 17, 2002 | 24.89 | 25.02 | 24.61 | 25.01 | 1,154,951 | +0.07(+0.30%) |
May 16, 2002 | 25.03 | 25.04 | 24.78 | 24.93 | 1,074,079 | -0.09(-0.37%) |
May 15, 2002 | 24.95 | 25.18 | 24.83 | 25.02 | 828,163 | -0.07(-0.28%) |
May 14, 2002 | 24.79 | 25.11 | 24.75 | 25.09 | 984,182 | +0.31(+1.23%) |
May 13, 2002 | 24.58 | 24.86 | 24.43 | 24.79 | 575,306 | +0.21(+0.87%) |
May 10, 2002 | 24.66 | 24.83 | 24.49 | 24.58 | 1,161,546 | -0.07(-0.28%) |
May 09, 2002 | 24.63 | 24.84 | 24.55 | 24.64 | 542,159 | +0.02(+0.07%) |
May 08, 2002 | 24.32 | 24.64 | 24.07 | 24.63 | 672,145 | +0.31(+1.26%) |
May 07, 2002 | 24.52 | 24.52 | 24.15 | 24.32 | 583,810 | +0.01(+0.02%) |
May 06, 2002 | 24.37 | 24.66 | 24.12 | 24.32 | 644,725 | +0.12(+0.48%) |
May 03, 2002 | 24.29 | 24.34 | 23.94 | 24.20 | 413,734 | +0.06(+0.24%) |
May 02, 2002 | 24.20 | 24.21 | 23.90 | 24.14 | 633,271 | +0.01(+0.05%) |