Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.92 | 22.19 | 21.20 | 22.00 | 16,033,704 | +0.21(+0.95%) |
Jul 30, 2002 | 22.06 | 22.48 | 21.30 | 21.80 | 16,305,688 | -0.28(-1.26%) |
Jul 29, 2002 | 21.35 | 22.07 | 21.18 | 22.07 | 18,783,714 | +1.20(+5.73%) |
Jul 26, 2002 | 20.84 | 21.09 | 20.01 | 20.88 | 17,331,310 | +0.32(+1.56%) |
Jul 25, 2002 | 21.55 | 21.66 | 19.99 | 20.56 | 25,630,742 | -1.33(-6.09%) |
Jul 24, 2002 | 19.59 | 22.09 | 19.42 | 21.89 | 29,292,978 | +1.83(+9.13%) |
Jul 23, 2002 | 20.15 | 20.88 | 19.77 | 20.06 | 23,065,142 | +0.05(+0.25%) |
Jul 22, 2002 | 20.59 | 21.02 | 19.97 | 20.01 | 24,919,626 | -0.44(-2.16%) |
Jul 19, 2002 | 20.88 | 21.30 | 20.45 | 20.45 | 19,210,496 | -0.65(-3.07%) |
Jul 18, 2002 | 22.09 | 22.37 | 21.09 | 21.10 | 16,666,789 | -0.90(-4.11%) |
Jul 17, 2002 | 22.62 | 22.97 | 21.30 | 22.00 | 23,776,538 | +0.24(+1.11%) |
Jul 16, 2002 | 21.70 | 22.55 | 21.34 | 21.76 | 29,782,492 | +0.38(+1.80%) |
Jul 15, 2002 | 21.09 | 21.55 | 19.95 | 21.38 | 35,328,124 | +0.65(+3.13%) |
Jul 12, 2002 | 20.92 | 21.32 | 20.24 | 20.73 | 65,384,284 | -1.65(-7.36%) |
Jul 11, 2002 | 23.80 | 24.33 | 22.37 | 22.37 | 32,877,324 | -1.32(-5.56%) |
Jul 10, 2002 | 25.15 | 25.47 | 23.69 | 23.69 | 21,566,424 | -1.50(-5.94%) |
Jul 09, 2002 | 26.40 | 26.47 | 25.05 | 25.19 | 18,940,898 | -1.10(-4.20%) |
Jul 08, 2002 | 26.89 | 27.17 | 26.29 | 26.29 | 13,752,438 | -0.78(-2.87%) |
Jul 05, 2002 | 26.51 | 27.43 | 26.39 | 27.07 | 7,101,889 | +0.81(+3.09%) |
Jul 04, 2002 | 24.23 | 26.26 | 24.17 | 26.26 | 17,438,954 | +0.00(+0.00%) |
Jul 03, 2002 | 24.23 | 26.26 | 24.17 | 26.26 | 17,438,954 | +2.21(+9.19%) |
Jul 02, 2002 | 25.13 | 25.63 | 24.05 | 24.05 | 15,348,272 | -1.28(-5.06%) |
Jul 01, 2002 | 26.19 | 26.71 | 25.27 | 25.33 | 12,627,031 | -0.84(-3.21%) |
Jun 28, 2002 | 26.44 | 27.08 | 26.01 | 26.17 | 14,367,138 | -0.33(-1.26%) |
Jun 27, 2002 | 26.68 | 26.78 | 25.65 | 26.51 | 15,304,344 | +0.47(+1.81%) |
Jun 26, 2002 | 25.30 | 26.22 | 25.15 | 26.04 | 16,947,194 | +0.29(+1.11%) |
Jun 25, 2002 | 26.72 | 27.18 | 25.58 | 25.75 | 13,431,194 | -0.38(-1.45%) |
Jun 24, 2002 | 25.44 | 26.54 | 24.87 | 26.13 | 14,902,263 | +0.71(+2.80%) |
Jun 21, 2002 | 25.72 | 26.01 | 25.30 | 25.42 | 17,088,518 | -0.60(-2.30%) |
Jun 20, 2002 | 26.79 | 27.25 | 26.01 | 26.01 | 11,598,041 | -0.81(-3.03%) |
Jun 19, 2002 | 26.81 | 27.64 | 26.55 | 26.83 | 14,829,987 | +0.04(+0.13%) |
Jun 18, 2002 | 27.33 | 27.43 | 26.79 | 26.79 | 13,167,631 | -0.64(-2.34%) |
Jun 17, 2002 | 26.51 | 27.72 | 26.24 | 27.43 | 14,584,107 | +1.08(+4.11%) |
Jun 14, 2002 | 26.08 | 26.72 | 26.01 | 26.35 | 16,609,950 | -0.66(-2.43%) |
Jun 13, 2002 | 26.73 | 27.40 | 26.73 | 27.01 | 12,534,265 | -0.11(-0.42%) |
Jun 12, 2002 | 27.84 | 27.90 | 27.08 | 27.12 | 17,271,244 | -0.78(-2.81%) |
Jun 11, 2002 | 28.54 | 29.14 | 27.79 | 27.90 | 11,709,051 | -0.56(-1.98%) |
Jun 10, 2002 | 27.67 | 28.64 | 27.61 | 28.47 | 11,802,239 | +0.80(+2.88%) |
Jun 07, 2002 | 27.43 | 27.86 | 27.26 | 27.67 | 15,152,915 | -0.13(-0.46%) |
Jun 06, 2002 | 28.89 | 28.93 | 27.68 | 27.80 | 14,633,929 | -1.09(-3.77%) |
Jun 05, 2002 | 28.72 | 29.36 | 28.58 | 28.89 | 13,400,038 | +0.31(+1.10%) |
Jun 04, 2002 | 28.87 | 29.14 | 28.11 | 28.57 | 15,518,928 | -0.30(-1.04%) |
Jun 03, 2002 | 29.32 | 29.96 | 28.72 | 28.87 | 12,247,405 | -0.83(-2.81%) |
May 31, 2002 | 29.04 | 30.12 | 28.96 | 29.71 | 23,734,996 | +1.10(+3.84%) |
May 30, 2002 | 29.04 | 29.11 | 28.39 | 28.61 | 23,346,668 | -0.57(-1.95%) |
May 29, 2002 | 29.21 | 29.92 | 28.86 | 29.18 | 20,885,764 | -0.42(-1.42%) |
May 28, 2002 | 30.46 | 30.94 | 28.87 | 29.60 | 27,696,162 | -1.34(-4.33%) |
May 27, 2002 | 30.64 | 31.10 | 30.57 | 30.94 | 14,689,083 | +0.00(+0.00%) |
May 24, 2002 | 30.64 | 31.10 | 30.57 | 30.94 | 14,689,083 | +0.37(+1.21%) |
May 23, 2002 | 31.36 | 31.42 | 30.35 | 30.57 | 22,841,156 | -0.96(-3.05%) |
May 22, 2002 | 31.91 | 31.91 | 30.29 | 31.53 | 27,442,422 | -0.46(-1.45%) |
May 21, 2002 | 33.95 | 33.96 | 31.89 | 31.99 | 31,127,394 | -2.57(-7.42%) |
May 20, 2002 | 34.91 | 35.27 | 34.39 | 34.56 | 14,554,635 | +0.29(+0.85%) |
May 17, 2002 | 33.63 | 34.27 | 33.60 | 34.27 | 7,762,200 | +0.78(+2.32%) |
May 16, 2002 | 33.67 | 33.70 | 33.22 | 33.49 | 7,355,207 | +0.00(+0.00%) |
May 15, 2002 | 34.19 | 34.70 | 33.33 | 33.49 | 11,865,253 | -0.70(-2.04%) |
May 14, 2002 | 33.49 | 34.19 | 33.35 | 34.19 | 11,487,591 | +1.68(+5.17%) |
May 13, 2002 | 32.42 | 32.52 | 31.99 | 32.51 | 8,275,012 | +0.09(+0.26%) |
May 10, 2002 | 32.81 | 32.95 | 32.11 | 32.42 | 6,959,722 | -0.46(-1.41%) |
May 09, 2002 | 32.92 | 33.19 | 32.53 | 32.88 | 7,994,327 | -0.14(-0.43%) |
May 08, 2002 | 33.31 | 33.42 | 32.67 | 33.03 | 9,724,750 | +0.46(+1.40%) |
May 07, 2002 | 32.21 | 32.57 | 32.06 | 32.57 | 12,700,010 | +0.72(+2.26%) |
May 06, 2002 | 33.13 | 33.13 | 31.75 | 31.85 | 9,173,204 | -1.28(-3.87%) |
May 03, 2002 | 33.35 | 33.47 | 32.77 | 33.13 | 7,438,009 | -0.21(-0.64%) |
May 02, 2002 | 33.16 | 33.85 | 33.08 | 33.35 | 9,572,057 | +0.19(+0.56%) |