Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.02 | 24.59 | 23.90 | 24.38 | 3,987,892 | -0.01(-0.03%) |
Jul 30, 2002 | 23.95 | 24.74 | 23.56 | 24.39 | 3,703,540 | +0.03(+0.13%) |
Jul 29, 2002 | 22.96 | 24.44 | 22.96 | 24.36 | 4,460,850 | +1.80(+7.96%) |
Jul 26, 2002 | 22.23 | 22.83 | 22.09 | 22.56 | 3,983,427 | +0.23(+1.02%) |
Jul 25, 2002 | 22.54 | 22.78 | 21.55 | 22.33 | 4,636,321 | -0.40(-1.74%) |
Jul 24, 2002 | 20.60 | 22.73 | 20.48 | 22.73 | 6,530,251 | +1.48(+6.99%) |
Jul 23, 2002 | 21.39 | 21.70 | 20.26 | 21.24 | 7,735,564 | -0.52(-2.38%) |
Jul 22, 2002 | 22.19 | 22.61 | 21.32 | 21.76 | 5,154,459 | -0.58(-2.59%) |
Jul 19, 2002 | 22.16 | 22.80 | 21.95 | 22.34 | 5,581,185 | -0.86(-3.71%) |
Jul 17, 2002 | 24.36 | 24.38 | 22.69 | 23.20 | 4,606,769 | -1.20(-4.90%) |
Jul 12, 2002 | 24.33 | 25.06 | 24.20 | 24.39 | 4,122,385 | -0.03(-0.12%) |
Jul 11, 2002 | 23.60 | 24.60 | 23.33 | 24.43 | 5,384,568 | +0.69(+2.89%) |
Jul 10, 2002 | 24.56 | 24.94 | 23.65 | 23.74 | 4,088,237 | -0.63(-2.59%) |
Jul 09, 2002 | 24.96 | 25.27 | 24.36 | 24.37 | 2,425,071 | -0.85(-3.35%) |
Jul 08, 2002 | 25.51 | 25.66 | 25.09 | 25.22 | 3,171,611 | -0.30(-1.19%) |
Jul 05, 2002 | 24.17 | 25.53 | 24.17 | 25.52 | 1,696,525 | +1.49(+6.21%) |
Jul 04, 2002 | 24.74 | 24.82 | 23.61 | 24.03 | 4,517,458 | +0.00(+0.00%) |
Jul 03, 2002 | 24.74 | 24.82 | 23.61 | 24.03 | 4,515,619 | -0.85(-3.43%) |
Jul 02, 2002 | 25.43 | 25.44 | 24.88 | 24.88 | 3,869,817 | -0.33(-1.30%) |
Jul 01, 2002 | 25.80 | 26.08 | 25.13 | 25.21 | 2,945,837 | -0.49(-1.90%) |
Jun 28, 2002 | 25.73 | 26.27 | 25.66 | 25.70 | 3,002,050 | -0.11(-0.44%) |
Jun 27, 2002 | 25.13 | 25.89 | 25.05 | 25.81 | 3,814,392 | +0.91(+3.64%) |
Jun 26, 2002 | 24.55 | 25.30 | 24.40 | 24.90 | 4,512,467 | -0.65(-2.53%) |
Jun 25, 2002 | 26.04 | 26.41 | 25.55 | 25.55 | 2,845,230 | -0.11(-0.42%) |
Jun 21, 2002 | 25.15 | 25.72 | 25.15 | 25.66 | 5,014,319 | -0.02(-0.09%) |
Jun 20, 2002 | 26.19 | 26.41 | 25.52 | 25.68 | 3,292,576 | -0.69(-2.60%) |
Jun 19, 2002 | 26.53 | 26.71 | 26.24 | 26.37 | 3,276,158 | -0.51(-1.90%) |
Jun 18, 2002 | 26.50 | 27.19 | 26.35 | 26.88 | 3,354,962 | -0.02(-0.06%) |
Jun 17, 2002 | 25.89 | 26.91 | 25.89 | 26.89 | 3,602,802 | +1.35(+5.28%) |
Jun 14, 2002 | 25.05 | 25.77 | 24.37 | 25.54 | 4,247,159 | -0.09(-0.36%) |
Jun 12, 2002 | 25.32 | 25.70 | 25.13 | 25.64 | 5,761,515 | +0.32(+1.26%) |
Jun 11, 2002 | 26.04 | 26.42 | 25.16 | 25.32 | 3,887,154 | -0.58(-2.23%) |
Jun 10, 2002 | 25.73 | 26.15 | 25.51 | 25.89 | 2,035,384 | +0.10(+0.38%) |
Jun 07, 2002 | 25.58 | 26.08 | 25.54 | 25.80 | 2,789,673 | -0.02(-0.06%) |
Jun 06, 2002 | 26.19 | 26.31 | 25.75 | 25.81 | 4,015,868 | -0.84(-3.14%) |
Jun 05, 2002 | 26.61 | 26.76 | 26.27 | 26.65 | 2,464,736 | -0.99(-3.58%) |
May 31, 2002 | 27.42 | 28.05 | 27.42 | 27.64 | 2,179,596 | +0.18(+0.64%) |
May 28, 2002 | 27.86 | 27.86 | 27.11 | 27.46 | 2,919,306 | -0.32(-1.15%) |
May 27, 2002 | 28.02 | 28.18 | 27.65 | 27.78 | 2,166,068 | +0.00(+0.00%) |
May 24, 2002 | 28.02 | 28.18 | 27.65 | 27.78 | 2,165,017 | -0.31(-1.11%) |
May 23, 2002 | 28.21 | 28.41 | 27.97 | 28.09 | 2,200,216 | +0.12(+0.44%) |
May 22, 2002 | 28.36 | 28.47 | 27.76 | 27.97 | 1,941,213 | -0.23(-0.81%) |
May 21, 2002 | 28.55 | 28.89 | 28.16 | 28.20 | 2,924,559 | -0.12(-0.43%) |
May 20, 2002 | 28.51 | 28.58 | 28.30 | 28.32 | 2,582,811 | -0.30(-1.04%) |
May 17, 2002 | 28.90 | 29.02 | 28.48 | 28.62 | 2,864,011 | +0.12(+0.43%) |
May 16, 2002 | 28.51 | 28.67 | 28.02 | 28.50 | 4,796,556 | +0.33(+1.16%) |
May 15, 2002 | 27.11 | 28.48 | 26.99 | 28.17 | 6,245,636 | +1.08(+3.99%) |
May 14, 2002 | 27.41 | 27.52 | 26.83 | 27.09 | 4,429,328 | +0.28(+1.05%) |
May 13, 2002 | 26.46 | 26.91 | 26.38 | 26.81 | 2,391,711 | +0.28(+1.06%) |
May 10, 2002 | 27.11 | 27.12 | 26.50 | 26.53 | 2,900,524 | -0.67(-2.46%) |
May 09, 2002 | 27.68 | 27.69 | 27.05 | 27.20 | 4,317,689 | -0.51(-1.84%) |
May 08, 2002 | 27.49 | 28.13 | 27.35 | 27.71 | 6,043,241 | +1.06(+3.97%) |
May 07, 2002 | 27.11 | 27.49 | 26.64 | 26.65 | 4,155,220 | +0.05(+0.17%) |
May 06, 2002 | 27.68 | 27.81 | 26.47 | 26.60 | 3,911,584 | -0.97(-3.53%) |
May 03, 2002 | 28.29 | 28.29 | 27.24 | 27.58 | 3,402,245 | -0.59(-2.11%) |
May 02, 2002 | 27.93 | 28.25 | 27.54 | 28.17 | 2,445,429 | +0.43(+1.56%) |