Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.00 | 25.09 | 23.85 | 24.94 | 6,300,728 | -0.19(-0.77%) |
Jul 30, 2002 | 25.54 | 25.58 | 24.79 | 25.14 | 5,453,548 | -0.80(-3.09%) |
Jul 29, 2002 | 24.79 | 25.96 | 24.76 | 25.94 | 5,912,507 | +1.20(+4.86%) |
Jul 26, 2002 | 24.43 | 24.96 | 23.93 | 24.74 | 5,554,483 | +0.36(+1.47%) |
Jul 25, 2002 | 24.68 | 24.95 | 22.98 | 24.38 | 8,043,040 | -0.70(-2.80%) |
Jul 24, 2002 | 22.67 | 25.26 | 22.17 | 25.08 | 10,459,461 | +2.23(+9.77%) |
Jul 23, 2002 | 23.03 | 23.81 | 22.68 | 22.85 | 9,035,819 | -0.11(-0.47%) |
Jul 22, 2002 | 23.53 | 24.46 | 22.57 | 22.95 | 8,403,987 | -0.71(-2.99%) |
Jul 19, 2002 | 23.82 | 24.53 | 23.52 | 23.66 | 5,091,469 | -1.14(-4.59%) |
Jul 17, 2002 | 25.19 | 25.39 | 23.34 | 24.80 | 10,085,500 | -1.60(-6.07%) |
Jul 12, 2002 | 26.87 | 27.00 | 26.22 | 26.40 | 5,689,109 | -0.32(-1.20%) |
Jul 11, 2002 | 26.04 | 27.13 | 25.77 | 26.72 | 8,375,342 | +0.82(+3.18%) |
Jul 10, 2002 | 26.85 | 27.14 | 25.75 | 25.90 | 6,292,900 | -0.75(-2.82%) |
Jul 09, 2002 | 27.58 | 28.16 | 26.57 | 26.65 | 5,218,546 | -0.92(-3.35%) |
Jul 08, 2002 | 28.11 | 28.29 | 27.37 | 27.58 | 4,377,657 | -0.54(-1.91%) |
Jul 05, 2002 | 27.29 | 28.16 | 27.15 | 28.11 | 2,397,408 | +1.07(+3.97%) |
Jul 04, 2002 | 26.04 | 27.12 | 25.50 | 27.04 | 6,778,001 | +0.00(+0.00%) |
Jul 03, 2002 | 26.04 | 27.12 | 25.50 | 27.04 | 6,770,312 | +0.92(+3.50%) |
Jul 02, 2002 | 26.83 | 27.01 | 25.84 | 26.12 | 5,064,768 | -0.89(-3.31%) |
Jul 01, 2002 | 27.56 | 27.58 | 26.86 | 27.02 | 3,874,941 | -0.61(-2.20%) |
Jun 28, 2002 | 27.42 | 28.05 | 27.28 | 27.63 | 6,762,623 | +0.02(+0.08%) |
Jun 27, 2002 | 26.95 | 27.61 | 26.68 | 27.60 | 4,360,741 | +0.72(+2.66%) |
Jun 26, 2002 | 26.46 | 27.07 | 26.16 | 26.89 | 7,248,983 | -0.14(-0.50%) |
Jun 25, 2002 | 27.83 | 28.04 | 26.90 | 27.02 | 6,302,965 | -1.29(-4.55%) |
Jun 21, 2002 | 28.38 | 28.81 | 28.08 | 28.31 | 5,289,005 | -0.30(-1.05%) |
Jun 20, 2002 | 29.06 | 29.35 | 28.61 | 28.61 | 3,864,735 | -0.68(-2.32%) |
Jun 19, 2002 | 29.03 | 29.58 | 29.02 | 29.29 | 4,348,299 | +0.14(+0.49%) |
Jun 18, 2002 | 28.73 | 29.22 | 28.72 | 29.15 | 4,199,554 | +0.04(+0.15%) |
Jun 17, 2002 | 28.48 | 29.11 | 28.43 | 29.11 | 4,120,427 | +0.65(+2.29%) |
Jun 14, 2002 | 28.30 | 28.49 | 27.54 | 28.46 | 4,418,059 | -0.68(-2.33%) |
Jun 12, 2002 | 28.38 | 29.23 | 28.29 | 29.13 | 6,517,976 | +0.77(+2.72%) |
Jun 11, 2002 | 28.82 | 29.23 | 28.23 | 28.36 | 5,459,000 | -0.34(-1.20%) |
Jun 10, 2002 | 28.21 | 28.81 | 28.15 | 28.71 | 6,515,040 | +0.52(+1.85%) |
Jun 07, 2002 | 28.01 | 28.40 | 28.01 | 28.18 | 4,291,961 | +0.03(+0.10%) |
Jun 06, 2002 | 28.43 | 28.59 | 27.93 | 28.15 | 5,205,825 | -0.22(-0.78%) |
Jun 05, 2002 | 27.89 | 28.54 | 27.83 | 28.38 | 6,335,259 | +0.29(+1.02%) |
May 31, 2002 | 28.05 | 28.69 | 27.98 | 28.09 | 7,499,223 | +0.58(+2.11%) |
May 28, 2002 | 28.00 | 28.14 | 26.89 | 27.51 | 8,421,196 | -0.32(-1.16%) |
May 27, 2002 | 28.34 | 28.83 | 27.61 | 27.83 | 4,987,599 | +0.00(+0.00%) |
May 24, 2002 | 28.34 | 28.83 | 27.61 | 27.83 | 4,950,413 | -0.63(-2.21%) |
May 23, 2002 | 28.22 | 28.53 | 27.58 | 28.46 | 4,627,617 | +0.36(+1.27%) |
May 22, 2002 | 28.43 | 28.67 | 27.67 | 28.10 | 7,237,520 | -0.34(-1.18%) |
May 21, 2002 | 29.40 | 29.40 | 28.43 | 28.44 | 5,456,764 | -0.84(-2.88%) |
May 20, 2002 | 29.56 | 29.94 | 29.13 | 29.29 | 2,503,655 | -0.29(-0.99%) |
May 17, 2002 | 29.43 | 29.82 | 29.01 | 29.58 | 4,178,863 | -0.13(-0.43%) |
May 16, 2002 | 29.38 | 29.94 | 29.23 | 29.71 | 4,877,577 | +0.29(+0.97%) |
May 15, 2002 | 29.04 | 29.67 | 28.81 | 29.42 | 6,813,790 | +0.33(+1.13%) |
May 14, 2002 | 29.14 | 29.61 | 28.97 | 29.09 | 6,155,757 | +0.48(+1.67%) |
May 13, 2002 | 28.97 | 28.98 | 28.25 | 28.61 | 6,546,215 | -0.21(-0.74%) |
May 10, 2002 | 29.46 | 29.51 | 28.76 | 28.83 | 5,273,348 | -0.51(-1.73%) |
May 09, 2002 | 29.86 | 29.86 | 29.01 | 29.34 | 5,526,523 | -0.53(-1.77%) |
May 08, 2002 | 29.29 | 29.91 | 29.15 | 29.86 | 5,243,291 | +0.84(+2.91%) |
May 07, 2002 | 29.04 | 29.47 | 28.97 | 29.02 | 4,463,913 | +0.26(+0.90%) |
May 06, 2002 | 28.83 | 29.51 | 28.73 | 28.76 | 4,154,538 | -0.11(-0.40%) |
May 03, 2002 | 28.96 | 29.08 | 28.58 | 28.88 | 5,075,952 | -0.19(-0.64%) |
May 02, 2002 | 28.76 | 29.20 | 28.67 | 29.06 | 3,899,965 | +0.26(+0.89%) |