Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.88 | 27.90 | 26.52 | 27.51 | 892,600 | -0.94(-3.30%) |
Jul 30, 2002 | 27.68 | 28.92 | 26.72 | 28.45 | 723,300 | +0.76(+2.74%) |
Jul 29, 2002 | 27.15 | 27.93 | 26.69 | 27.69 | 888,016 | +0.99(+3.71%) |
Jul 26, 2002 | 26.76 | 27.59 | 26.01 | 26.70 | 1,282,914 | +0.35(+1.33%) |
Jul 25, 2002 | 27.75 | 27.86 | 25.84 | 26.35 | 2,607,100 | -2.29(-8.00%) |
Jul 24, 2002 | 25.36 | 28.82 | 25.35 | 28.64 | 1,548,900 | +2.61(+10.03%) |
Jul 23, 2002 | 26.30 | 27.23 | 25.65 | 26.03 | 1,743,524 | +0.06(+0.23%) |
Jul 22, 2002 | 27.60 | 28.50 | 25.40 | 25.97 | 968,847 | -1.85(-6.65%) |
Jul 19, 2002 | 27.27 | 29.09 | 27.25 | 27.82 | 1,144,000 | +0.31(+1.13%) |
Jul 17, 2002 | 27.03 | 28.32 | 26.37 | 27.51 | 1,641,400 | +1.96(+7.67%) |
Jul 12, 2002 | 26.02 | 27.32 | 25.05 | 25.55 | 1,469,000 | -0.18(-0.70%) |
Jul 11, 2002 | 22.99 | 26.00 | 22.48 | 25.73 | 600,100 | +2.66(+11.53%) |
Jul 10, 2002 | 24.93 | 24.97 | 23.00 | 23.07 | 1,081,000 | -1.44(-5.88%) |
Jul 09, 2002 | 25.89 | 25.89 | 24.47 | 24.51 | 639,900 | -1.38(-5.33%) |
Jul 08, 2002 | 26.80 | 27.19 | 25.89 | 25.89 | 789,100 | -0.91(-3.40%) |
Jul 05, 2002 | 25.06 | 26.88 | 25.06 | 26.80 | 358,600 | +2.08(+8.41%) |
Jul 04, 2002 | 23.70 | 25.49 | 23.26 | 24.72 | 793,800 | +0.00(+0.00%) |
Jul 03, 2002 | 23.70 | 25.49 | 23.26 | 24.72 | 793,800 | +0.83(+3.47%) |
Jul 02, 2002 | 25.60 | 25.80 | 23.45 | 23.89 | 1,066,300 | -1.47(-5.80%) |
Jul 01, 2002 | 27.06 | 28.34 | 25.27 | 25.36 | 1,128,600 | -1.70(-6.28%) |
Jun 28, 2002 | 26.77 | 28.08 | 26.30 | 27.06 | 1,661,000 | +0.26(+0.97%) |
Jun 27, 2002 | 26.17 | 27.25 | 25.47 | 26.80 | 1,444,600 | +1.29(+5.06%) |
Jun 26, 2002 | 21.96 | 25.74 | 21.39 | 25.51 | 1,917,200 | +2.35(+10.15%) |
Jun 25, 2002 | 25.75 | 26.33 | 22.04 | 23.16 | 1,372,300 | -1.13(-4.65%) |
Jun 21, 2002 | 24.40 | 25.64 | 23.91 | 24.29 | 954,400 | +0.09(+0.37%) |
Jun 20, 2002 | 24.84 | 25.75 | 23.99 | 24.20 | 910,200 | -0.50(-2.02%) |
Jun 19, 2002 | 25.99 | 26.92 | 24.55 | 24.70 | 1,747,800 | -2.17(-8.08%) |
Jun 18, 2002 | 26.75 | 29.08 | 26.69 | 26.87 | 1,546,200 | +0.18(+0.67%) |
Jun 17, 2002 | 24.15 | 27.29 | 23.51 | 26.69 | 2,106,300 | +3.43(+14.75%) |
Jun 14, 2002 | 25.05 | 25.27 | 22.05 | 23.26 | 1,995,200 | -0.05(-0.21%) |
Jun 12, 2002 | 24.01 | 24.18 | 22.61 | 23.31 | 1,276,700 | -0.69(-2.88%) |
Jun 11, 2002 | 25.25 | 25.50 | 23.58 | 24.00 | 1,082,600 | -1.06(-4.23%) |
Jun 10, 2002 | 24.28 | 25.25 | 23.65 | 25.06 | 721,500 | +0.71(+2.92%) |
Jun 07, 2002 | 23.95 | 24.65 | 22.69 | 24.35 | 1,168,100 | -0.39(-1.58%) |
Jun 06, 2002 | 24.66 | 24.95 | 24.10 | 24.74 | 1,040,900 | -0.01(-0.04%) |
Jun 05, 2002 | 25.13 | 25.82 | 23.55 | 24.75 | 1,135,300 | +0.87(+3.64%) |
May 31, 2002 | 24.40 | 26.15 | 23.80 | 23.88 | 1,905,300 | +0.99(+4.33%) |
May 28, 2002 | 24.25 | 24.50 | 22.35 | 22.89 | 909,800 | -1.15(-4.78%) |
May 27, 2002 | 25.02 | 25.02 | 24.00 | 24.04 | 368,100 | +0.00(+0.00%) |
May 24, 2002 | 25.02 | 25.02 | 24.00 | 24.04 | 368,100 | -1.52(-5.94%) |
May 23, 2002 | 25.99 | 26.19 | 23.82 | 25.56 | 776,900 | -0.14(-0.55%) |
May 22, 2002 | 26.44 | 26.88 | 25.15 | 25.70 | 918,700 | -0.80(-3.02%) |
May 21, 2002 | 27.03 | 27.52 | 26.00 | 26.50 | 435,500 | -0.02(-0.08%) |
May 20, 2002 | 27.51 | 27.93 | 26.52 | 26.52 | 600,200 | -1.44(-5.15%) |
May 17, 2002 | 28.80 | 28.81 | 27.35 | 27.96 | 730,400 | +0.34(+1.23%) |
May 16, 2002 | 28.20 | 28.35 | 27.47 | 27.62 | 447,100 | -0.40(-1.43%) |
May 15, 2002 | 26.99 | 28.72 | 26.45 | 28.02 | 980,900 | +0.57(+2.08%) |
May 14, 2002 | 26.57 | 29.00 | 26.56 | 27.45 | 1,277,600 | +1.95(+7.65%) |
May 13, 2002 | 25.25 | 25.94 | 25.11 | 25.50 | 670,900 | +0.45(+1.80%) |
May 10, 2002 | 26.34 | 26.96 | 24.65 | 25.05 | 650,000 | -1.31(-4.97%) |
May 09, 2002 | 27.59 | 28.50 | 26.35 | 26.36 | 800,500 | -1.33(-4.80%) |
May 08, 2002 | 24.75 | 28.69 | 24.74 | 27.69 | 2,357,100 | +4.55(+19.66%) |
May 07, 2002 | 24.78 | 25.00 | 22.75 | 23.14 | 1,892,400 | -1.36(-5.55%) |
May 06, 2002 | 27.11 | 27.48 | 24.11 | 24.50 | 1,215,400 | -2.60(-9.59%) |
May 03, 2002 | 28.89 | 28.94 | 26.66 | 27.10 | 1,204,900 | -1.38(-4.84%) |
May 02, 2002 | 28.80 | 29.91 | 27.84 | 28.48 | 833,800 | -0.62(-2.12%) |