Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 26.38 | 26.75 | 26.17 | 26.65 | 4,243,102 | +0.49(+1.89%) |
Jul 30, 2002 | 26.18 | 26.64 | 25.85 | 26.16 | 4,449,866 | -0.16(-0.62%) |
Jul 29, 2002 | 25.90 | 26.33 | 25.68 | 26.32 | 6,417,948 | +0.90(+3.54%) |
Jul 26, 2002 | 25.61 | 25.70 | 25.07 | 25.42 | 4,178,334 | -0.32(-1.23%) |
Jul 25, 2002 | 26.34 | 26.94 | 25.33 | 25.74 | 7,152,478 | -0.41(-1.55%) |
Jul 24, 2002 | 24.32 | 26.14 | 24.24 | 26.14 | 8,583,665 | +1.09(+4.34%) |
Jul 23, 2002 | 25.13 | 25.22 | 24.37 | 25.06 | 10,508,938 | +1.55(+6.59%) |
Jul 22, 2002 | 22.70 | 24.16 | 22.62 | 23.51 | 7,487,298 | +1.00(+4.43%) |
Jul 19, 2002 | 23.26 | 23.50 | 22.49 | 22.51 | 5,028,953 | -1.86(-7.62%) |
Jul 17, 2002 | 25.05 | 25.25 | 23.84 | 24.37 | 3,254,188 | -0.96(-3.81%) |
Jul 12, 2002 | 25.13 | 25.94 | 24.84 | 25.33 | 3,490,930 | -0.06(-0.26%) |
Jul 11, 2002 | 25.53 | 25.95 | 24.72 | 25.40 | 4,330,446 | -0.43(-1.66%) |
Jul 10, 2002 | 26.38 | 26.50 | 25.45 | 25.83 | 3,258,506 | -0.71(-2.69%) |
Jul 09, 2002 | 26.98 | 27.28 | 26.49 | 26.54 | 2,578,751 | -0.44(-1.62%) |
Jul 08, 2002 | 27.44 | 27.86 | 26.59 | 26.98 | 3,813,783 | -0.25(-0.92%) |
Jul 05, 2002 | 26.14 | 27.32 | 26.02 | 27.23 | 1,926,013 | +0.73(+2.75%) |
Jul 04, 2002 | 26.87 | 27.15 | 25.74 | 26.50 | 3,461,939 | +0.00(+0.00%) |
Jul 03, 2002 | 26.87 | 27.15 | 25.74 | 26.50 | 3,461,939 | -0.71(-2.62%) |
Jul 02, 2002 | 27.48 | 27.62 | 26.94 | 27.21 | 3,265,538 | -0.49(-1.78%) |
Jul 01, 2002 | 27.47 | 27.94 | 27.44 | 27.71 | 2,390,862 | +0.25(+0.91%) |
Jun 28, 2002 | 28.05 | 28.56 | 27.36 | 27.45 | 4,842,545 | -0.67(-2.39%) |
Jun 27, 2002 | 27.36 | 28.13 | 27.09 | 28.13 | 3,910,380 | +0.88(+3.24%) |
Jun 26, 2002 | 27.35 | 27.36 | 26.79 | 27.24 | 4,660,208 | -0.11(-0.39%) |
Jun 25, 2002 | 27.88 | 28.13 | 27.30 | 27.35 | 4,440,120 | -1.10(-3.87%) |
Jun 21, 2002 | 28.45 | 28.81 | 28.25 | 28.45 | 4,503,654 | -0.29(-1.02%) |
Jun 20, 2002 | 28.86 | 29.10 | 28.57 | 28.74 | 2,410,231 | -0.09(-0.31%) |
Jun 19, 2002 | 28.57 | 29.02 | 28.41 | 28.83 | 2,820,304 | +0.26(+0.91%) |
Jun 18, 2002 | 28.73 | 28.78 | 28.29 | 28.57 | 3,039,652 | +0.02(+0.06%) |
Jun 17, 2002 | 28.17 | 28.73 | 27.99 | 28.56 | 3,566,431 | +0.44(+1.56%) |
Jun 14, 2002 | 28.58 | 28.74 | 27.88 | 28.12 | 4,130,467 | -0.97(-3.34%) |
Jun 12, 2002 | 29.04 | 29.30 | 28.82 | 29.09 | 3,087,272 | +0.33(+1.16%) |
Jun 11, 2002 | 28.94 | 29.06 | 28.69 | 28.76 | 2,930,101 | +0.06(+0.20%) |
Jun 10, 2002 | 28.41 | 28.85 | 28.33 | 28.70 | 2,794,397 | -0.08(-0.28%) |
Jun 07, 2002 | 28.29 | 28.86 | 28.29 | 28.78 | 3,268,622 | -0.22(-0.75%) |
Jun 06, 2002 | 29.42 | 29.59 | 28.90 | 29.00 | 2,378,402 | -0.35(-1.19%) |
Jun 05, 2002 | 28.69 | 29.42 | 28.57 | 29.35 | 2,879,644 | +0.52(+1.80%) |
May 31, 2002 | 28.60 | 29.16 | 28.46 | 28.83 | 2,939,231 | +0.36(+1.25%) |
May 28, 2002 | 28.69 | 28.92 | 28.42 | 28.48 | 3,001,408 | -0.32(-1.10%) |
May 27, 2002 | 29.10 | 29.17 | 28.69 | 28.79 | 2,670,289 | +0.00(+0.00%) |
May 24, 2002 | 29.10 | 29.17 | 28.69 | 28.79 | 2,670,289 | -0.26(-0.89%) |
May 23, 2002 | 29.02 | 29.23 | 28.68 | 29.05 | 9,227,890 | -0.17(-0.58%) |
May 22, 2002 | 29.10 | 29.27 | 28.98 | 29.22 | 2,364,338 | +0.12(+0.42%) |
May 21, 2002 | 29.34 | 29.55 | 28.99 | 29.10 | 2,475,862 | -0.35(-1.18%) |
May 20, 2002 | 29.39 | 29.76 | 29.26 | 29.45 | 1,932,798 | -0.15(-0.49%) |
May 17, 2002 | 29.67 | 29.87 | 29.26 | 29.59 | 3,541,264 | -0.38(-1.27%) |
May 16, 2002 | 29.89 | 30.14 | 29.63 | 29.98 | 2,585,043 | +0.10(+0.33%) |
May 15, 2002 | 29.99 | 30.23 | 29.73 | 29.88 | 3,496,482 | -0.19(-0.62%) |
May 14, 2002 | 29.99 | 30.23 | 29.66 | 30.06 | 4,228,668 | +0.02(+0.08%) |
May 13, 2002 | 29.83 | 30.18 | 29.69 | 30.04 | 2,669,919 | +0.36(+1.20%) |
May 10, 2002 | 29.46 | 29.83 | 29.42 | 29.68 | 2,577,517 | +0.36(+1.24%) |
May 09, 2002 | 29.22 | 29.81 | 29.22 | 29.32 | 2,562,590 | -0.16(-0.55%) |
May 08, 2002 | 29.79 | 29.87 | 29.21 | 29.48 | 3,742,970 | -0.31(-1.03%) |
May 07, 2002 | 29.38 | 29.90 | 29.34 | 29.79 | 3,320,436 | +0.20(+0.68%) |
May 06, 2002 | 29.67 | 29.89 | 29.29 | 29.59 | 2,724,818 | -0.18(-0.60%) |
May 03, 2002 | 29.73 | 30.02 | 29.18 | 29.76 | 4,374,118 | +0.18(+0.60%) |
May 02, 2002 | 29.14 | 29.97 | 29.12 | 29.59 | 4,301,578 | +0.45(+1.53%) |