Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.01 | 22.40 | 21.64 | 22.33 | 1,961,671 | +0.43(+1.96%) |
Jul 30, 2002 | 21.33 | 22.60 | 21.19 | 21.90 | 2,127,432 | +0.65(+3.04%) |
Jul 29, 2002 | 21.06 | 21.44 | 20.98 | 21.26 | 2,096,725 | +0.35(+1.69%) |
Jul 26, 2002 | 20.56 | 21.05 | 20.20 | 20.91 | 1,893,103 | +0.18(+0.85%) |
Jul 25, 2002 | 20.37 | 20.94 | 19.87 | 20.73 | 2,437,614 | +0.32(+1.54%) |
Jul 24, 2002 | 19.37 | 20.43 | 19.18 | 20.41 | 2,327,281 | +0.72(+3.67%) |
Jul 23, 2002 | 19.60 | 20.10 | 19.48 | 19.69 | 2,033,102 | -0.18(-0.93%) |
Jul 22, 2002 | 19.21 | 20.10 | 19.01 | 19.88 | 2,825,733 | +0.65(+3.40%) |
Jul 19, 2002 | 20.44 | 20.44 | 18.98 | 19.22 | 5,732,135 | -4.04(-17.35%) |
Jul 17, 2002 | 22.52 | 23.40 | 22.52 | 23.26 | 1,439,669 | +0.25(+1.10%) |
Jul 12, 2002 | 22.40 | 23.22 | 22.12 | 23.00 | 12,841,877 | +0.72(+3.24%) |
Jul 11, 2002 | 22.83 | 22.83 | 21.60 | 22.28 | 2,799,841 | -0.77(-3.33%) |
Jul 10, 2002 | 23.48 | 23.48 | 22.83 | 23.05 | 2,713,318 | -0.47(-1.99%) |
Jul 09, 2002 | 24.36 | 24.56 | 23.52 | 23.52 | 1,460,747 | -0.85(-3.47%) |
Jul 08, 2002 | 24.59 | 24.79 | 24.21 | 24.36 | 1,188,686 | -0.38(-1.52%) |
Jul 05, 2002 | 23.86 | 24.74 | 23.63 | 24.74 | 417,003 | +0.88(+3.71%) |
Jul 04, 2002 | 23.83 | 23.93 | 23.40 | 23.86 | 2,003,957 | +0.00(+0.00%) |
Jul 03, 2002 | 23.83 | 23.93 | 23.40 | 23.86 | 2,003,957 | +0.05(+0.19%) |
Jul 02, 2002 | 25.21 | 25.21 | 23.36 | 23.81 | 4,361,164 | -2.15(-8.29%) |
Jul 01, 2002 | 26.32 | 26.68 | 25.60 | 25.96 | 1,159,672 | -0.52(-1.95%) |
Jun 28, 2002 | 26.29 | 26.77 | 26.21 | 26.48 | 1,281,325 | -0.19(-0.72%) |
Jun 27, 2002 | 26.52 | 26.81 | 26.28 | 26.67 | 1,293,555 | +0.25(+0.93%) |
Jun 26, 2002 | 25.88 | 26.55 | 25.76 | 26.42 | 1,353,796 | +0.55(+2.14%) |
Jun 25, 2002 | 26.86 | 26.90 | 25.82 | 25.87 | 1,380,209 | -0.62(-2.35%) |
Jun 21, 2002 | 26.67 | 27.02 | 26.29 | 26.49 | 1,770,799 | -0.41(-1.51%) |
Jun 20, 2002 | 27.01 | 27.45 | 26.90 | 26.90 | 1,107,107 | -0.15(-0.54%) |
Jun 19, 2002 | 27.65 | 27.76 | 26.85 | 27.05 | 1,843,791 | -0.60(-2.17%) |
Jun 18, 2002 | 27.44 | 27.74 | 27.13 | 27.65 | 1,301,102 | +0.25(+0.93%) |
Jun 17, 2002 | 26.98 | 27.39 | 26.88 | 27.39 | 1,526,713 | +0.50(+1.86%) |
Jun 14, 2002 | 27.09 | 27.09 | 26.64 | 26.89 | 1,132,999 | -0.08(-0.31%) |
Jun 12, 2002 | 27.21 | 27.22 | 26.72 | 26.98 | 1,656,433 | -0.55(-2.01%) |
Jun 11, 2002 | 28.01 | 28.04 | 27.43 | 27.53 | 1,053,112 | -0.38(-1.38%) |
Jun 10, 2002 | 27.95 | 28.20 | 27.71 | 27.91 | 863,411 | +0.02(+0.06%) |
Jun 07, 2002 | 27.75 | 28.03 | 27.44 | 27.90 | 735,252 | +0.15(+0.53%) |
Jun 06, 2002 | 28.42 | 28.42 | 27.71 | 27.75 | 985,064 | -0.61(-2.17%) |
Jun 05, 2002 | 28.51 | 28.61 | 27.97 | 28.37 | 817,612 | -0.53(-1.84%) |
May 31, 2002 | 28.97 | 29.21 | 28.71 | 28.90 | 1,029,431 | +0.27(+0.94%) |
May 28, 2002 | 28.97 | 29.10 | 28.45 | 28.63 | 567,280 | -0.15(-0.51%) |
May 27, 2002 | 28.98 | 29.01 | 28.63 | 28.78 | 697,000 | +0.00(+0.00%) |
May 24, 2002 | 28.98 | 29.01 | 28.63 | 28.78 | 697,000 | -0.03(-0.11%) |
May 23, 2002 | 28.58 | 28.82 | 28.55 | 28.81 | 738,115 | +0.22(+0.78%) |
May 22, 2002 | 28.83 | 28.94 | 28.30 | 28.58 | 687,372 | -0.12(-0.43%) |
May 21, 2002 | 28.36 | 29.17 | 28.36 | 28.71 | 885,790 | +0.15(+0.54%) |
May 20, 2002 | 28.55 | 28.74 | 28.28 | 28.55 | 705,067 | +0.00(+0.00%) |
May 17, 2002 | 28.01 | 28.55 | 28.01 | 28.55 | 978,168 | +0.42(+1.50%) |
May 16, 2002 | 28.17 | 28.28 | 28.05 | 28.13 | 752,687 | +0.05(+0.19%) |
May 15, 2002 | 28.01 | 28.28 | 27.94 | 28.08 | 1,169,820 | +0.07(+0.25%) |
May 14, 2002 | 28.24 | 28.28 | 27.81 | 28.01 | 1,009,525 | -0.06(-0.22%) |
May 13, 2002 | 27.71 | 28.15 | 27.71 | 28.07 | 833,225 | +0.19(+0.69%) |
May 10, 2002 | 28.09 | 28.13 | 27.81 | 27.88 | 893,336 | -0.15(-0.52%) |
May 09, 2002 | 28.44 | 28.64 | 28.01 | 28.02 | 647,298 | -0.56(-1.96%) |
May 08, 2002 | 28.05 | 28.67 | 27.90 | 28.58 | 747,613 | +0.57(+2.03%) |
May 07, 2002 | 28.44 | 28.63 | 27.97 | 28.01 | 655,235 | -0.50(-1.75%) |
May 06, 2002 | 28.67 | 28.71 | 28.40 | 28.51 | 602,019 | -0.19(-0.67%) |
May 03, 2002 | 29.21 | 29.21 | 28.45 | 28.71 | 548,154 | -0.07(-0.24%) |
May 02, 2002 | 28.86 | 29.30 | 28.51 | 28.78 | 690,624 | -0.24(-0.82%) |