Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.03 | 24.29 | 22.99 | 24.23 | 9,026,725 | +1.35(+5.91%) |
Jul 30, 2002 | 22.55 | 23.24 | 21.06 | 22.88 | 14,454,508 | +0.44(+1.98%) |
Jul 29, 2002 | 23.31 | 24.73 | 21.71 | 22.44 | 13,490,508 | -0.88(-3.77%) |
Jul 26, 2002 | 25.80 | 25.80 | 23.12 | 23.31 | 12,534,226 | -1.44(-5.83%) |
Jul 25, 2002 | 24.46 | 26.27 | 23.69 | 24.76 | 9,441,943 | -0.70(-2.76%) |
Jul 24, 2002 | 21.40 | 25.99 | 20.30 | 25.46 | 15,554,690 | +1.77(+7.49%) |
Jul 23, 2002 | 26.23 | 26.41 | 23.09 | 23.69 | 11,170,183 | -2.38(-9.12%) |
Jul 22, 2002 | 27.33 | 28.28 | 26.07 | 26.07 | 12,315,105 | -0.85(-3.15%) |
Jul 19, 2002 | 25.59 | 28.44 | 25.34 | 26.92 | 12,728,099 | +3.62(+15.52%) |
Jul 17, 2002 | 29.24 | 31.91 | 22.92 | 23.30 | 55,849,480 | -16.00(-40.71%) |
Jul 10, 2002 | 42.84 | 43.42 | 39.25 | 39.30 | 11,593,904 | -3.09(-7.29%) |
Jul 09, 2002 | 44.03 | 44.34 | 42.43 | 42.39 | 4,140,138 | -1.97(-4.45%) |
Jul 08, 2002 | 45.56 | 46.36 | 44.15 | 44.36 | 3,748,075 | -1.47(-3.20%) |
Jul 05, 2002 | 44.41 | 46.09 | 44.26 | 45.83 | 1,390,337 | +1.89(+4.30%) |
Jul 04, 2002 | 42.81 | 43.94 | 41.97 | 43.94 | 3,170,774 | +0.00(+0.00%) |
Jul 03, 2002 | 42.81 | 43.94 | 41.97 | 43.94 | 3,170,774 | +0.56(+1.29%) |
Jul 02, 2002 | 44.75 | 44.75 | 43.34 | 43.38 | 3,500,959 | -1.36(-3.04%) |
Jul 01, 2002 | 46.48 | 46.71 | 44.55 | 44.74 | 3,743,889 | -1.93(-4.13%) |
Jun 28, 2002 | 45.18 | 47.32 | 45.10 | 46.67 | 4,014,029 | +1.49(+3.30%) |
Jun 27, 2002 | 44.22 | 45.29 | 43.76 | 45.18 | 3,424,169 | +1.76(+4.05%) |
Jun 26, 2002 | 43.15 | 43.65 | 42.51 | 43.42 | 3,449,940 | -0.58(-1.32%) |
Jun 25, 2002 | 44.37 | 45.85 | 43.95 | 44.00 | 2,647,370 | +0.16(+0.37%) |
Jun 21, 2002 | 43.42 | 43.88 | 42.99 | 43.84 | 25,862,780 | +0.23(+0.53%) |
Jun 20, 2002 | 44.89 | 44.89 | 43.53 | 43.61 | 3,750,168 | -1.28(-2.84%) |
Jun 19, 2002 | 45.10 | 45.37 | 44.57 | 44.89 | 3,709,745 | -0.82(-1.79%) |
Jun 18, 2002 | 45.10 | 45.93 | 44.95 | 45.70 | 3,473,357 | +0.15(+0.32%) |
Jun 17, 2002 | 43.50 | 45.56 | 43.42 | 45.56 | 4,686,435 | +3.03(+7.14%) |
Jun 14, 2002 | 41.43 | 42.61 | 39.75 | 42.52 | 4,779,185 | -1.05(-2.40%) |
Jun 12, 2002 | 45.18 | 45.25 | 43.10 | 43.57 | 5,251,047 | -1.52(-3.37%) |
Jun 11, 2002 | 46.09 | 46.81 | 44.98 | 45.09 | 2,345,049 | -0.62(-1.35%) |
Jun 10, 2002 | 45.94 | 45.98 | 44.78 | 45.71 | 2,174,200 | -0.15(-0.33%) |
Jun 07, 2002 | 45.10 | 46.01 | 44.54 | 45.87 | 2,519,037 | +0.17(+0.37%) |
Jun 06, 2002 | 46.25 | 46.35 | 45.48 | 45.70 | 2,247,851 | -0.51(-1.11%) |
Jun 05, 2002 | 45.29 | 46.43 | 45.29 | 46.21 | 2,318,623 | -1.52(-3.19%) |
May 31, 2002 | 47.20 | 48.16 | 47.16 | 47.73 | 1,800,190 | +0.63(+1.35%) |
May 28, 2002 | 48.46 | 48.62 | 47.03 | 47.10 | 2,595,043 | -1.41(-2.90%) |
May 27, 2002 | 48.23 | 48.73 | 48.07 | 48.50 | 1,377,516 | +0.00(+0.00%) |
May 24, 2002 | 48.23 | 48.73 | 48.07 | 48.50 | 1,377,516 | +0.08(+0.17%) |
May 23, 2002 | 47.67 | 48.43 | 47.31 | 48.42 | 1,761,730 | +0.76(+1.59%) |
May 22, 2002 | 47.20 | 47.70 | 46.81 | 47.66 | 1,544,048 | +0.27(+0.56%) |
May 21, 2002 | 48.62 | 48.69 | 46.97 | 47.39 | 2,632,849 | -0.60(-1.26%) |
May 20, 2002 | 49.08 | 49.25 | 47.94 | 48.00 | 2,252,822 | -1.08(-2.20%) |
May 17, 2002 | 48.88 | 49.17 | 48.23 | 49.08 | 2,479,922 | +0.19(+0.39%) |
May 16, 2002 | 49.15 | 49.18 | 47.79 | 48.88 | 3,604,437 | -0.40(-0.81%) |
May 15, 2002 | 49.11 | 49.28 | 48.43 | 49.28 | 2,302,533 | -0.14(-0.28%) |
May 14, 2002 | 49.11 | 49.63 | 48.12 | 49.42 | 3,379,037 | +2.01(+4.24%) |
May 13, 2002 | 46.82 | 47.68 | 46.35 | 47.41 | 2,565,608 | +1.31(+2.85%) |
May 10, 2002 | 46.27 | 47.39 | 45.87 | 46.09 | 3,933,968 | -0.17(-0.36%) |
May 09, 2002 | 47.32 | 47.39 | 46.25 | 46.26 | 2,207,690 | -1.52(-3.18%) |
May 08, 2002 | 45.87 | 47.93 | 45.83 | 47.78 | 3,838,471 | +3.22(+7.22%) |
May 07, 2002 | 44.45 | 45.31 | 44.19 | 44.57 | 2,890,692 | +0.69(+1.57%) |
May 06, 2002 | 45.52 | 45.99 | 43.88 | 43.88 | 2,969,968 | -1.79(-3.92%) |
May 03, 2002 | 45.87 | 46.02 | 45.29 | 45.67 | 3,107,850 | -0.61(-1.32%) |
May 02, 2002 | 45.34 | 46.40 | 45.05 | 46.28 | 4,136,082 | +0.95(+2.09%) |