Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.93 | 22.32 | 21.55 | 22.25 | 1,969,467 | +0.43(+1.96%) |
Jul 30, 2002 | 21.24 | 22.51 | 21.11 | 21.82 | 2,135,886 | +0.64(+3.04%) |
Jul 29, 2002 | 20.98 | 21.36 | 20.90 | 21.17 | 2,105,058 | +0.35(+1.69%) |
Jul 26, 2002 | 20.48 | 20.97 | 20.12 | 20.82 | 1,900,626 | +0.18(+0.85%) |
Jul 25, 2002 | 20.29 | 20.86 | 19.79 | 20.65 | 2,447,302 | +0.31(+1.54%) |
Jul 24, 2002 | 19.29 | 20.35 | 19.10 | 20.33 | 2,336,530 | +0.72(+3.67%) |
Jul 23, 2002 | 19.52 | 20.02 | 19.40 | 19.61 | 2,041,181 | -0.18(-0.93%) |
Jul 22, 2002 | 19.14 | 20.02 | 18.94 | 19.80 | 2,836,963 | +0.65(+3.40%) |
Jul 19, 2002 | 20.36 | 20.36 | 18.91 | 19.15 | 5,754,915 | -4.02(-17.35%) |
Jul 17, 2002 | 22.43 | 23.31 | 22.43 | 23.17 | 1,445,390 | +0.25(+1.10%) |
Jul 12, 2002 | 22.32 | 23.13 | 22.03 | 22.91 | 12,892,912 | +0.72(+3.24%) |
Jul 11, 2002 | 22.74 | 22.74 | 21.51 | 22.19 | 2,810,968 | -0.77(-3.33%) |
Jul 10, 2002 | 23.39 | 23.39 | 22.74 | 22.96 | 2,724,101 | -0.47(-1.99%) |
Jul 09, 2002 | 24.27 | 24.46 | 23.43 | 23.43 | 1,466,552 | -0.84(-3.47%) |
Jul 08, 2002 | 24.50 | 24.69 | 24.11 | 24.27 | 1,193,410 | -0.38(-1.52%) |
Jul 05, 2002 | 23.76 | 24.64 | 23.54 | 24.64 | 418,660 | +0.88(+3.70%) |
Jul 04, 2002 | 23.73 | 23.84 | 23.31 | 23.76 | 2,011,921 | +0.00(+0.00%) |
Jul 03, 2002 | 23.73 | 23.84 | 23.31 | 23.76 | 2,011,921 | +0.05(+0.19%) |
Jul 02, 2002 | 25.11 | 25.11 | 23.27 | 23.72 | 4,378,495 | -2.14(-8.29%) |
Jul 01, 2002 | 26.22 | 26.57 | 25.50 | 25.86 | 1,164,280 | -0.51(-1.94%) |
Jun 28, 2002 | 26.18 | 26.66 | 26.10 | 26.37 | 1,286,417 | -0.19(-0.72%) |
Jun 27, 2002 | 26.41 | 26.70 | 26.17 | 26.56 | 1,298,696 | +0.24(+0.93%) |
Jun 26, 2002 | 25.78 | 26.45 | 25.65 | 26.32 | 1,359,176 | +0.55(+2.14%) |
Jun 25, 2002 | 26.76 | 26.79 | 25.71 | 25.77 | 1,385,694 | -0.62(-2.35%) |
Jun 21, 2002 | 26.56 | 26.91 | 26.19 | 26.39 | 1,777,837 | -0.41(-1.51%) |
Jun 20, 2002 | 26.90 | 27.34 | 26.79 | 26.79 | 1,111,507 | -0.15(-0.54%) |
Jun 19, 2002 | 27.54 | 27.65 | 26.75 | 26.94 | 1,851,119 | -0.60(-2.17%) |
Jun 18, 2002 | 27.33 | 27.63 | 27.02 | 27.54 | 1,306,272 | +0.25(+0.93%) |
Jun 17, 2002 | 26.87 | 27.28 | 26.78 | 27.28 | 1,532,780 | +0.50(+1.86%) |
Jun 14, 2002 | 26.99 | 26.99 | 26.53 | 26.79 | 1,137,502 | -0.08(-0.31%) |
Jun 12, 2002 | 27.10 | 27.12 | 26.61 | 26.87 | 1,663,015 | -0.55(-2.01%) |
Jun 11, 2002 | 27.90 | 27.93 | 27.32 | 27.42 | 1,057,297 | -0.38(-1.38%) |
Jun 10, 2002 | 27.84 | 28.09 | 27.60 | 27.80 | 866,842 | +0.02(+0.06%) |
Jun 07, 2002 | 27.64 | 27.92 | 27.33 | 27.79 | 738,174 | +0.15(+0.53%) |
Jun 06, 2002 | 28.31 | 28.31 | 27.60 | 27.64 | 988,979 | -0.61(-2.17%) |
Jun 05, 2002 | 28.40 | 28.49 | 27.86 | 28.26 | 820,861 | -0.53(-1.84%) |
May 31, 2002 | 28.85 | 29.09 | 28.59 | 28.78 | 1,033,523 | +0.27(+0.94%) |
May 28, 2002 | 28.85 | 28.98 | 28.33 | 28.52 | 569,534 | -0.15(-0.51%) |
May 27, 2002 | 28.86 | 28.90 | 28.52 | 28.66 | 699,770 | +0.00(+0.00%) |
May 24, 2002 | 28.86 | 28.90 | 28.52 | 28.66 | 699,770 | -0.03(-0.11%) |
May 23, 2002 | 28.47 | 28.71 | 28.44 | 28.69 | 741,048 | +0.22(+0.78%) |
May 22, 2002 | 28.72 | 28.82 | 28.19 | 28.47 | 690,103 | -0.12(-0.43%) |
May 21, 2002 | 28.25 | 29.05 | 28.25 | 28.59 | 889,310 | +0.15(+0.54%) |
May 20, 2002 | 28.44 | 28.63 | 28.16 | 28.44 | 707,869 | +0.00(+0.00%) |
May 17, 2002 | 27.90 | 28.44 | 27.90 | 28.44 | 982,055 | +0.42(+1.50%) |
May 16, 2002 | 28.06 | 28.16 | 27.94 | 28.02 | 755,678 | +0.05(+0.19%) |
May 15, 2002 | 27.90 | 28.16 | 27.83 | 27.97 | 1,174,469 | +0.07(+0.25%) |
May 14, 2002 | 28.13 | 28.17 | 27.70 | 27.90 | 1,013,537 | -0.06(-0.22%) |
May 13, 2002 | 27.60 | 28.03 | 27.60 | 27.96 | 836,537 | +0.19(+0.69%) |
May 10, 2002 | 27.98 | 28.02 | 27.70 | 27.77 | 896,886 | -0.15(-0.52%) |
May 09, 2002 | 28.32 | 28.53 | 27.90 | 27.91 | 649,870 | -0.56(-1.96%) |
May 08, 2002 | 27.94 | 28.55 | 27.79 | 28.47 | 750,584 | +0.57(+2.03%) |
May 07, 2002 | 28.32 | 28.52 | 27.86 | 27.90 | 657,838 | -0.50(-1.75%) |
May 06, 2002 | 28.55 | 28.59 | 28.29 | 28.40 | 604,412 | -0.19(-0.67%) |
May 03, 2002 | 29.09 | 29.09 | 28.34 | 28.59 | 550,332 | -0.07(-0.24%) |
May 02, 2002 | 28.75 | 29.18 | 28.40 | 28.66 | 693,369 | -0.24(-0.82%) |