Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.72 | 21.79 | 21.24 | 21.74 | 5,024,131 | +0.02(+0.10%) |
Jul 30, 2002 | 22.11 | 22.11 | 21.36 | 21.72 | 5,469,614 | -0.39(-1.78%) |
Jul 29, 2002 | 21.29 | 22.22 | 21.29 | 22.11 | 6,376,331 | +1.01(+4.79%) |
Jul 26, 2002 | 21.02 | 21.29 | 20.76 | 21.10 | 4,762,191 | -0.05(-0.26%) |
Jul 25, 2002 | 20.80 | 21.53 | 20.50 | 21.15 | 7,370,973 | +0.05(+0.26%) |
Jul 24, 2002 | 19.38 | 21.31 | 19.34 | 21.10 | 7,455,234 | +1.28(+6.44%) |
Jul 23, 2002 | 19.98 | 20.34 | 19.66 | 19.82 | 5,553,691 | -0.15(-0.77%) |
Jul 22, 2002 | 20.64 | 20.73 | 19.70 | 19.98 | 7,194,392 | -0.68(-3.28%) |
Jul 19, 2002 | 21.32 | 21.67 | 20.55 | 20.65 | 8,004,943 | -1.29(-5.90%) |
Jul 17, 2002 | 22.25 | 22.25 | 21.62 | 21.95 | 5,658,467 | -0.41(-1.83%) |
Jul 12, 2002 | 22.63 | 22.79 | 22.25 | 22.36 | 5,259,328 | -0.27(-1.21%) |
Jul 11, 2002 | 22.73 | 22.73 | 22.10 | 22.63 | 8,516,368 | -0.10(-0.46%) |
Jul 10, 2002 | 23.44 | 23.52 | 22.72 | 22.73 | 5,127,259 | -0.52(-2.25%) |
Jul 09, 2002 | 23.74 | 23.74 | 23.26 | 23.26 | 3,226,083 | -0.48(-2.02%) |
Jul 08, 2002 | 23.97 | 24.08 | 23.56 | 23.74 | 3,358,518 | -0.23(-0.96%) |
Jul 05, 2002 | 23.42 | 23.99 | 23.34 | 23.97 | 2,229,609 | +0.63(+2.69%) |
Jul 04, 2002 | 23.15 | 23.38 | 22.84 | 23.34 | 5,080,732 | +0.00(+0.00%) |
Jul 03, 2002 | 23.15 | 23.38 | 22.84 | 23.34 | 5,078,901 | +0.19(+0.83%) |
Jul 02, 2002 | 23.39 | 23.58 | 23.02 | 23.15 | 3,787,881 | -0.25(-1.05%) |
Jul 01, 2002 | 23.79 | 23.97 | 23.39 | 23.39 | 3,737,508 | -0.40(-1.67%) |
Jun 28, 2002 | 23.19 | 23.97 | 23.10 | 23.79 | 6,679,486 | +0.69(+2.98%) |
Jun 27, 2002 | 23.47 | 23.52 | 22.72 | 23.10 | 6,767,410 | -0.10(-0.42%) |
Jun 26, 2002 | 23.55 | 23.64 | 23.01 | 23.20 | 7,630,715 | -0.38(-1.62%) |
Jun 25, 2002 | 24.05 | 24.16 | 23.58 | 23.58 | 7,965,377 | +0.11(+0.47%) |
Jun 21, 2002 | 23.65 | 23.86 | 23.39 | 23.47 | 6,957,913 | -0.17(-0.72%) |
Jun 20, 2002 | 23.76 | 23.94 | 23.55 | 23.64 | 3,604,706 | -0.03(-0.12%) |
Jun 19, 2002 | 23.64 | 24.02 | 23.64 | 23.67 | 3,763,153 | -0.29(-1.21%) |
Jun 18, 2002 | 23.72 | 24.00 | 23.50 | 23.96 | 3,126,985 | +0.32(+1.34%) |
Jun 17, 2002 | 23.34 | 23.79 | 23.20 | 23.64 | 4,361,220 | +0.56(+2.41%) |
Jun 14, 2002 | 22.93 | 23.16 | 22.66 | 23.09 | 3,626,687 | -0.55(-2.31%) |
Jun 12, 2002 | 23.21 | 23.68 | 23.20 | 23.63 | 4,177,678 | +0.15(+0.65%) |
Jun 11, 2002 | 23.72 | 24.02 | 23.40 | 23.48 | 3,417,684 | -0.17(-0.74%) |
Jun 10, 2002 | 23.42 | 23.83 | 23.35 | 23.65 | 4,322,387 | +0.28(+1.21%) |
Jun 07, 2002 | 23.37 | 23.56 | 23.23 | 23.37 | 5,821,310 | -0.08(-0.33%) |
Jun 06, 2002 | 23.75 | 23.75 | 23.26 | 23.45 | 2,698,538 | -0.22(-0.92%) |
Jun 05, 2002 | 23.41 | 23.69 | 23.40 | 23.67 | 3,070,567 | +0.14(+0.58%) |
May 31, 2002 | 23.49 | 23.91 | 23.48 | 23.53 | 4,261,206 | -0.25(-1.03%) |
May 28, 2002 | 24.10 | 24.10 | 23.58 | 23.77 | 2,410,769 | -0.19(-0.78%) |
May 27, 2002 | 24.18 | 24.29 | 23.87 | 23.96 | 1,814,900 | +0.00(+0.00%) |
May 24, 2002 | 24.18 | 24.29 | 23.87 | 23.96 | 1,780,280 | -0.22(-0.93%) |
May 23, 2002 | 23.91 | 24.25 | 23.73 | 24.18 | 4,093,784 | +0.30(+1.26%) |
May 22, 2002 | 23.88 | 24.05 | 23.68 | 23.88 | 3,161,971 | -0.02(-0.07%) |
May 21, 2002 | 24.13 | 24.26 | 23.77 | 23.90 | 3,336,720 | -0.13(-0.55%) |
May 20, 2002 | 24.27 | 24.27 | 23.92 | 24.03 | 3,233,043 | -0.18(-0.74%) |
May 17, 2002 | 24.16 | 24.28 | 23.87 | 24.21 | 3,250,079 | +0.01(+0.05%) |
May 16, 2002 | 24.67 | 24.68 | 24.08 | 24.20 | 3,709,665 | -0.36(-1.47%) |
May 15, 2002 | 24.15 | 24.57 | 23.97 | 24.56 | 6,616,657 | +0.41(+1.72%) |
May 14, 2002 | 23.75 | 24.30 | 23.75 | 24.15 | 5,152,720 | +0.41(+1.73%) |
May 13, 2002 | 23.34 | 23.75 | 23.28 | 23.74 | 2,393,368 | +0.37(+1.56%) |
May 10, 2002 | 23.72 | 23.72 | 23.37 | 23.37 | 2,551,265 | -0.13(-0.56%) |
May 09, 2002 | 23.64 | 23.86 | 23.40 | 23.50 | 3,076,062 | -0.25(-1.03%) |
May 08, 2002 | 23.72 | 23.85 | 23.48 | 23.75 | 4,275,311 | +0.28(+1.19%) |
May 07, 2002 | 23.28 | 23.74 | 23.23 | 23.47 | 6,848,374 | +0.27(+1.15%) |
May 06, 2002 | 23.53 | 23.67 | 23.15 | 23.20 | 6,358,014 | +0.00(+0.00%) |
May 03, 2002 | 23.01 | 23.31 | 22.86 | 23.20 | 4,279,524 | +0.08(+0.35%) |
May 02, 2002 | 22.71 | 23.19 | 22.60 | 23.12 | 5,298,711 | +0.41(+1.80%) |