Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.33 | 23.33 | 22.81 | 22.99 | 224,892 | -0.78(-3.29%) |
Jul 30, 2002 | 23.03 | 24.06 | 23.03 | 23.77 | 2,657 | +0.39(+1.67%) |
Jul 29, 2002 | 22.89 | 23.42 | 22.74 | 23.38 | 17,173 | +1.23(+5.57%) |
Jul 26, 2002 | 22.02 | 22.15 | 21.68 | 22.15 | 1,022 | +0.87(+4.09%) |
Jul 25, 2002 | 22.50 | 22.70 | 21.28 | 21.28 | 4,702 | -1.64(-7.17%) |
Jul 24, 2002 | 20.74 | 22.92 | 20.74 | 22.92 | 24,431 | +1.25(+5.78%) |
Jul 23, 2002 | 22.70 | 22.78 | 21.67 | 21.67 | 21,262 | -0.83(-3.70%) |
Jul 22, 2002 | 22.79 | 23.37 | 22.36 | 22.50 | 312,498 | -0.49(-2.13%) |
Jul 19, 2002 | 23.23 | 23.81 | 22.99 | 22.99 | 5,724 | -1.86(-7.48%) |
Jul 17, 2002 | 25.92 | 25.97 | 24.85 | 24.85 | 7,973 | +0.62(+2.54%) |
Jul 12, 2002 | 24.75 | 25.28 | 24.23 | 24.23 | 11,551 | -0.29(-1.20%) |
Jul 11, 2002 | 23.34 | 24.52 | 23.34 | 24.52 | 154,664 | +0.26(+1.09%) |
Jul 10, 2002 | 25.09 | 25.33 | 24.19 | 24.26 | 7,257 | -0.83(-3.31%) |
Jul 09, 2002 | 25.68 | 25.68 | 24.96 | 25.09 | 552,008 | -0.52(-2.02%) |
Jul 08, 2002 | 27.15 | 27.15 | 25.53 | 25.61 | 84,743 | -1.49(-5.49%) |
Jul 05, 2002 | 26.41 | 27.10 | 26.31 | 27.10 | 186,865 | +1.42(+5.52%) |
Jul 04, 2002 | 25.04 | 25.68 | 24.51 | 25.68 | 628,676 | +0.00(+0.00%) |
Jul 03, 2002 | 25.04 | 25.68 | 24.51 | 25.68 | 628,676 | +1.08(+4.37%) |
Jul 02, 2002 | 24.80 | 25.08 | 24.55 | 24.60 | 709,126 | -0.83(-3.27%) |
Jul 01, 2002 | 26.80 | 26.80 | 25.43 | 25.43 | 3,986 | -1.42(-5.28%) |
Jun 28, 2002 | 26.90 | 27.17 | 26.82 | 26.85 | 3,680 | +0.05(+0.18%) |
Jun 27, 2002 | 26.66 | 26.80 | 26.21 | 26.80 | 3,884 | +1.08(+4.18%) |
Jun 26, 2002 | 25.14 | 25.73 | 25.14 | 25.73 | 414,415 | +0.17(+0.65%) |
Jun 25, 2002 | 26.46 | 26.46 | 25.56 | 25.56 | 5,826 | -0.41(-1.58%) |
Jun 21, 2002 | 26.91 | 26.91 | 25.91 | 25.97 | 60,833,388 | -1.03(-3.80%) |
Jun 20, 2002 | 27.64 | 27.68 | 27.00 | 27.00 | 517,150 | -0.64(-2.30%) |
Jun 19, 2002 | 28.32 | 28.71 | 27.64 | 27.64 | 22,489 | -1.21(-4.21%) |
Jun 18, 2002 | 28.96 | 29.33 | 28.48 | 28.85 | 19,115 | +0.04(+0.14%) |
Jun 17, 2002 | 28.61 | 29.10 | 28.58 | 28.81 | 28,213 | +1.08(+3.88%) |
Jun 14, 2002 | 26.64 | 27.81 | 26.64 | 27.73 | 132,890,952 | -0.49(-1.73%) |
Jun 12, 2002 | 27.15 | 28.22 | 27.06 | 28.22 | 684,286 | +0.15(+0.52%) |
Jun 11, 2002 | 29.00 | 29.34 | 28.08 | 28.08 | 214,874 | -0.88(-3.04%) |
Jun 10, 2002 | 28.96 | 29.40 | 28.82 | 28.96 | 1,083,163 | +0.31(+1.09%) |
Jun 07, 2002 | 28.27 | 29.10 | 28.04 | 28.64 | 12,062 | +0.03(+0.10%) |
Jun 06, 2002 | 29.35 | 29.35 | 28.37 | 28.61 | 1,289,144 | -0.81(-2.76%) |
Jun 05, 2002 | 28.96 | 29.43 | 28.35 | 29.43 | 1,649,176 | -0.07(-0.23%) |
May 31, 2002 | 30.13 | 30.22 | 29.49 | 29.49 | 316,484 | -0.62(-2.05%) |
May 28, 2002 | 30.52 | 30.52 | 29.62 | 30.11 | 362,894 | -0.35(-1.16%) |
May 27, 2002 | 30.62 | 30.62 | 30.23 | 30.46 | 1,332,998 | +0.00(+0.00%) |
May 24, 2002 | 30.62 | 30.62 | 30.23 | 30.46 | 1,332,998 | -0.45(-1.46%) |
May 23, 2002 | 30.42 | 30.94 | 30.01 | 30.91 | 730,695 | +0.75(+2.50%) |
May 22, 2002 | 29.74 | 30.52 | 29.46 | 30.16 | 1,145,622 | -0.26(-0.87%) |
May 21, 2002 | 31.79 | 31.79 | 30.42 | 30.42 | 214,670 | -1.42(-4.45%) |
May 20, 2002 | 32.04 | 32.04 | 31.50 | 31.84 | 212,523 | -0.88(-2.69%) |
May 17, 2002 | 32.97 | 33.02 | 32.33 | 32.72 | 76,974 | +0.38(+1.18%) |
May 16, 2002 | 32.38 | 32.92 | 32.18 | 32.34 | 118,477 | +0.19(+0.58%) |
May 15, 2002 | 32.09 | 33.41 | 31.77 | 32.15 | 62,254 | -0.32(-0.99%) |
May 14, 2002 | 32.23 | 32.53 | 31.99 | 32.48 | 54,280 | +1.97(+6.44%) |
May 13, 2002 | 29.45 | 30.52 | 29.45 | 30.51 | 18,911 | +0.54(+1.80%) |
May 10, 2002 | 30.57 | 30.57 | 29.91 | 29.97 | 1,635 | -0.46(-1.51%) |
May 09, 2002 | 31.55 | 31.60 | 30.43 | 30.43 | 13,186 | -1.29(-4.07%) |
May 08, 2002 | 30.23 | 31.72 | 29.94 | 31.72 | 142,193 | +3.44(+12.18%) |
May 07, 2002 | 28.91 | 28.91 | 27.91 | 28.28 | 266,190 | -0.25(-0.89%) |
May 06, 2002 | 29.20 | 29.49 | 28.54 | 28.54 | 104,370 | -1.23(-4.14%) |
May 03, 2002 | 29.54 | 29.84 | 29.30 | 29.77 | 14,413 | -0.38(-1.27%) |
May 02, 2002 | 31.55 | 31.55 | 29.98 | 30.15 | 11,040 | -1.40(-4.43%) |