Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.92 | 23.22 | 22.05 | 22.20 | 4,176,340 | -0.77(-3.35%) |
Jul 30, 2002 | 22.94 | 23.49 | 22.19 | 22.97 | 3,840,239 | +0.03(+0.11%) |
Jul 29, 2002 | 21.71 | 22.96 | 21.68 | 22.94 | 4,104,775 | +1.63(+7.66%) |
Jul 26, 2002 | 21.39 | 21.60 | 21.02 | 21.31 | 5,117,422 | -0.01(-0.06%) |
Jul 25, 2002 | 22.31 | 22.96 | 20.61 | 21.32 | 7,369,299 | -0.94(-4.22%) |
Jul 24, 2002 | 20.67 | 22.28 | 20.01 | 22.26 | 5,024,366 | +1.18(+5.58%) |
Jul 23, 2002 | 20.23 | 21.52 | 20.20 | 21.09 | 5,581,562 | +0.89(+4.40%) |
Jul 22, 2002 | 21.48 | 21.55 | 19.97 | 20.20 | 7,506,483 | -1.28(-5.97%) |
Jul 19, 2002 | 22.74 | 23.22 | 21.43 | 21.48 | 7,545,123 | -1.90(-8.12%) |
Jul 17, 2002 | 23.91 | 24.62 | 22.38 | 23.38 | 7,139,058 | -1.01(-4.13%) |
Jul 12, 2002 | 24.69 | 25.06 | 23.90 | 24.38 | 4,830,936 | -0.47(-1.88%) |
Jul 11, 2002 | 25.94 | 26.02 | 24.54 | 24.85 | 7,520,887 | -1.34(-5.13%) |
Jul 10, 2002 | 26.60 | 26.98 | 26.17 | 26.19 | 3,287,844 | -0.46(-1.74%) |
Jul 09, 2002 | 27.28 | 27.28 | 26.66 | 26.66 | 2,768,603 | -0.63(-2.29%) |
Jul 08, 2002 | 27.10 | 27.28 | 27.10 | 27.28 | 2,817,532 | -0.06(-0.21%) |
Jul 05, 2002 | 27.03 | 27.58 | 27.03 | 27.34 | 1,108,675 | +0.42(+1.56%) |
Jul 04, 2002 | 26.95 | 27.12 | 25.99 | 26.92 | 3,767,760 | +0.00(+0.00%) |
Jul 03, 2002 | 26.95 | 27.12 | 25.99 | 26.92 | 3,761,587 | -0.03(-0.13%) |
Jul 02, 2002 | 27.69 | 27.98 | 26.40 | 26.95 | 6,409,239 | -0.73(-2.64%) |
Jul 01, 2002 | 26.96 | 27.69 | 26.85 | 27.69 | 5,857,073 | +0.92(+3.43%) |
Jun 28, 2002 | 26.18 | 27.05 | 26.18 | 26.77 | 2,989,926 | +0.63(+2.43%) |
Jun 27, 2002 | 26.41 | 26.90 | 26.09 | 26.13 | 4,100,660 | -0.28(-1.04%) |
Jun 26, 2002 | 25.26 | 26.45 | 25.25 | 26.41 | 3,741,009 | +0.81(+3.16%) |
Jun 25, 2002 | 26.53 | 26.86 | 25.46 | 25.60 | 4,259,107 | -1.26(-4.71%) |
Jun 21, 2002 | 26.92 | 27.09 | 26.42 | 26.86 | 4,472,200 | -0.06(-0.21%) |
Jun 20, 2002 | 25.88 | 27.12 | 25.87 | 26.92 | 8,533,763 | +1.04(+4.00%) |
Jun 19, 2002 | 25.17 | 26.33 | 25.17 | 25.88 | 8,161,994 | +0.82(+3.28%) |
Jun 18, 2002 | 24.50 | 25.07 | 24.45 | 25.06 | 3,893,055 | +0.79(+3.24%) |
Jun 17, 2002 | 23.42 | 24.32 | 23.31 | 24.27 | 2,710,071 | +0.92(+3.93%) |
Jun 14, 2002 | 22.92 | 23.44 | 22.57 | 23.36 | 3,275,498 | -0.30(-1.28%) |
Jun 12, 2002 | 23.39 | 23.67 | 23.28 | 23.66 | 1,314,680 | +0.27(+1.14%) |
Jun 11, 2002 | 23.56 | 23.78 | 23.36 | 23.39 | 1,175,210 | -0.03(-0.13%) |
Jun 10, 2002 | 23.66 | 23.88 | 23.39 | 23.42 | 1,523,657 | -0.20(-0.85%) |
Jun 07, 2002 | 22.96 | 23.79 | 22.90 | 23.62 | 1,423,741 | +0.29(+1.24%) |
Jun 06, 2002 | 22.94 | 23.52 | 22.88 | 23.33 | 2,238,615 | +0.54(+2.36%) |
Jun 05, 2002 | 22.22 | 22.87 | 22.02 | 22.80 | 2,784,836 | -1.14(-4.75%) |
May 31, 2002 | 23.57 | 23.99 | 23.57 | 23.93 | 1,312,851 | +0.14(+0.59%) |
May 28, 2002 | 24.34 | 24.36 | 23.66 | 23.79 | 1,521,142 | -0.42(-1.73%) |
May 27, 2002 | 23.62 | 24.32 | 23.38 | 24.21 | 1,716,858 | +0.00(+0.00%) |
May 24, 2002 | 23.62 | 24.32 | 23.38 | 24.21 | 1,709,542 | +0.64(+2.73%) |
May 23, 2002 | 23.27 | 23.57 | 22.88 | 23.57 | 1,833,465 | +0.39(+1.68%) |
May 22, 2002 | 23.23 | 23.56 | 22.96 | 23.18 | 1,712,971 | -0.09(-0.39%) |
May 21, 2002 | 23.83 | 23.84 | 23.18 | 23.27 | 2,192,887 | -0.53(-2.22%) |
May 20, 2002 | 24.09 | 24.23 | 23.68 | 23.80 | 1,219,566 | -0.24(-1.00%) |
May 17, 2002 | 23.57 | 24.04 | 23.29 | 24.04 | 1,461,238 | +0.63(+2.69%) |
May 16, 2002 | 23.97 | 23.97 | 23.36 | 23.41 | 3,592,164 | -0.82(-3.38%) |
May 15, 2002 | 24.60 | 24.80 | 24.19 | 24.23 | 1,827,977 | -0.49(-1.98%) |
May 14, 2002 | 23.86 | 24.79 | 23.64 | 24.72 | 2,068,735 | +0.86(+3.59%) |
May 13, 2002 | 24.01 | 24.23 | 23.53 | 23.86 | 1,844,211 | -0.02(-0.07%) |
May 10, 2002 | 24.56 | 24.62 | 23.88 | 23.88 | 1,290,673 | -0.58(-2.38%) |
May 09, 2002 | 24.46 | 24.71 | 24.14 | 24.46 | 1,718,459 | +0.00(+0.00%) |
May 08, 2002 | 24.76 | 24.93 | 24.07 | 24.46 | 2,070,336 | -0.09(-0.36%) |
May 07, 2002 | 24.34 | 24.82 | 24.30 | 24.55 | 1,435,173 | +0.28(+1.13%) |
May 06, 2002 | 25.20 | 25.43 | 24.27 | 24.27 | 2,258,507 | -0.92(-3.66%) |
May 03, 2002 | 25.05 | 25.20 | 24.73 | 25.20 | 182,912 | +0.10(+0.38%) |
May 02, 2002 | 24.67 | 25.15 | 24.16 | 25.10 | 2,701,840 | +0.33(+1.32%) |