Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 26.50 | 26.87 | 26.29 | 26.77 | 4,223,694 | +0.50(+1.89%) |
Jul 30, 2002 | 26.30 | 26.77 | 25.97 | 26.28 | 4,429,512 | -0.16(-0.62%) |
Jul 29, 2002 | 26.02 | 26.45 | 25.80 | 26.44 | 6,388,592 | +0.90(+3.54%) |
Jul 26, 2002 | 25.73 | 25.81 | 25.19 | 25.54 | 4,159,222 | -0.32(-1.23%) |
Jul 25, 2002 | 26.47 | 27.07 | 25.45 | 25.85 | 7,119,762 | -0.41(-1.55%) |
Jul 24, 2002 | 24.43 | 26.26 | 24.35 | 26.26 | 8,544,402 | +1.09(+4.34%) |
Jul 23, 2002 | 25.24 | 25.33 | 24.49 | 25.17 | 10,460,869 | +1.56(+6.59%) |
Jul 22, 2002 | 22.80 | 24.27 | 22.72 | 23.61 | 7,453,050 | +1.00(+4.43%) |
Jul 19, 2002 | 23.37 | 23.61 | 22.60 | 22.61 | 5,005,950 | -1.86(-7.62%) |
Jul 17, 2002 | 25.16 | 25.37 | 23.95 | 24.48 | 3,239,303 | -0.97(-3.81%) |
Jul 12, 2002 | 25.24 | 26.06 | 24.96 | 25.45 | 3,474,962 | -0.07(-0.26%) |
Jul 11, 2002 | 25.65 | 26.07 | 24.84 | 25.51 | 4,310,638 | -0.43(-1.66%) |
Jul 10, 2002 | 26.50 | 26.62 | 25.57 | 25.94 | 3,243,601 | -0.72(-2.69%) |
Jul 09, 2002 | 27.10 | 27.40 | 26.61 | 26.66 | 2,566,955 | -0.44(-1.62%) |
Jul 08, 2002 | 27.56 | 27.99 | 26.71 | 27.10 | 3,796,338 | -0.25(-0.92%) |
Jul 05, 2002 | 26.26 | 27.44 | 26.14 | 27.35 | 1,917,203 | +0.73(+2.75%) |
Jul 04, 2002 | 26.99 | 27.28 | 25.85 | 26.62 | 3,446,104 | +0.00(+0.00%) |
Jul 03, 2002 | 26.99 | 27.28 | 25.85 | 26.62 | 3,446,104 | -0.72(-2.62%) |
Jul 02, 2002 | 27.61 | 27.75 | 27.06 | 27.34 | 3,250,601 | -0.50(-1.78%) |
Jul 01, 2002 | 27.60 | 28.07 | 27.56 | 27.83 | 2,379,926 | +0.25(+0.92%) |
Jun 28, 2002 | 28.18 | 28.69 | 27.48 | 27.58 | 4,820,394 | -0.68(-2.39%) |
Jun 27, 2002 | 27.48 | 28.26 | 27.21 | 28.26 | 3,892,493 | +0.89(+3.24%) |
Jun 26, 2002 | 27.47 | 27.48 | 26.91 | 27.37 | 4,638,891 | -0.11(-0.39%) |
Jun 25, 2002 | 28.01 | 28.26 | 27.43 | 27.47 | 4,419,810 | -1.11(-3.87%) |
Jun 21, 2002 | 28.58 | 28.94 | 28.38 | 28.58 | 4,483,054 | -0.29(-1.02%) |
Jun 20, 2002 | 28.99 | 29.23 | 28.70 | 28.88 | 2,399,206 | -0.09(-0.31%) |
Jun 19, 2002 | 28.70 | 29.15 | 28.54 | 28.96 | 2,807,404 | +0.26(+0.91%) |
Jun 18, 2002 | 28.86 | 28.91 | 28.42 | 28.70 | 3,025,748 | +0.02(+0.06%) |
Jun 17, 2002 | 28.30 | 28.86 | 28.12 | 28.69 | 3,550,118 | +0.44(+1.56%) |
Jun 14, 2002 | 28.71 | 28.87 | 28.01 | 28.25 | 4,111,574 | -0.98(-3.34%) |
Jun 12, 2002 | 29.18 | 29.44 | 28.95 | 29.23 | 3,073,150 | +0.33(+1.16%) |
Jun 11, 2002 | 29.07 | 29.19 | 28.83 | 28.89 | 2,916,699 | +0.06(+0.20%) |
Jun 10, 2002 | 28.54 | 28.98 | 28.46 | 28.83 | 2,781,615 | -0.08(-0.28%) |
Jun 07, 2002 | 28.42 | 28.99 | 28.42 | 28.92 | 3,253,671 | -0.22(-0.75%) |
Jun 06, 2002 | 29.56 | 29.73 | 29.03 | 29.14 | 2,367,523 | -0.35(-1.19%) |
Jun 05, 2002 | 28.83 | 29.55 | 28.70 | 29.49 | 2,866,472 | +0.52(+1.80%) |
May 31, 2002 | 28.73 | 29.29 | 28.59 | 28.96 | 2,925,786 | +0.36(+1.25%) |
May 28, 2002 | 28.83 | 29.05 | 28.55 | 28.61 | 2,987,679 | -0.32(-1.10%) |
May 27, 2002 | 29.23 | 29.31 | 28.83 | 28.92 | 2,658,075 | +0.00(+0.00%) |
May 24, 2002 | 29.23 | 29.31 | 28.83 | 28.92 | 2,658,075 | -0.26(-0.89%) |
May 23, 2002 | 29.15 | 29.36 | 28.81 | 29.18 | 9,185,681 | -0.17(-0.58%) |
May 22, 2002 | 29.23 | 29.40 | 29.11 | 29.36 | 2,353,523 | +0.12(+0.42%) |
May 21, 2002 | 29.48 | 29.68 | 29.12 | 29.23 | 2,464,537 | -0.35(-1.18%) |
May 20, 2002 | 29.53 | 29.89 | 29.40 | 29.58 | 1,923,958 | -0.15(-0.49%) |
May 17, 2002 | 29.80 | 30.01 | 29.40 | 29.73 | 3,525,066 | -0.38(-1.27%) |
May 16, 2002 | 30.02 | 30.28 | 29.76 | 30.11 | 2,573,218 | +0.10(+0.33%) |
May 15, 2002 | 30.13 | 30.37 | 29.87 | 30.02 | 3,480,488 | -0.19(-0.62%) |
May 14, 2002 | 30.13 | 30.37 | 29.80 | 30.20 | 4,209,326 | +0.02(+0.08%) |
May 13, 2002 | 29.97 | 30.32 | 29.83 | 30.18 | 2,657,707 | +0.36(+1.20%) |
May 10, 2002 | 29.60 | 29.97 | 29.56 | 29.82 | 2,565,727 | +0.37(+1.24%) |
May 09, 2002 | 29.36 | 29.94 | 29.36 | 29.45 | 2,550,868 | -0.16(-0.55%) |
May 08, 2002 | 29.93 | 30.01 | 29.34 | 29.62 | 3,725,849 | -0.31(-1.03%) |
May 07, 2002 | 29.52 | 30.04 | 29.48 | 29.93 | 3,305,248 | +0.20(+0.69%) |
May 06, 2002 | 29.80 | 30.03 | 29.42 | 29.72 | 2,712,354 | -0.18(-0.60%) |
May 03, 2002 | 29.87 | 30.15 | 29.32 | 29.90 | 4,354,111 | +0.18(+0.60%) |
May 02, 2002 | 29.27 | 30.11 | 29.26 | 29.72 | 4,281,902 | +0.45(+1.53%) |