Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.50 | 21.29 | 20.34 | 21.22 | 31,497,044 | +0.63(+3.06%) |
Jul 30, 2002 | 20.99 | 20.99 | 20.32 | 20.59 | 29,991,740 | -0.38(-1.82%) |
Jul 29, 2002 | 20.72 | 21.03 | 20.40 | 20.97 | 27,928,876 | +0.72(+3.53%) |
Jul 26, 2002 | 19.62 | 20.32 | 19.48 | 20.25 | 27,431,786 | +0.69(+3.51%) |
Jul 25, 2002 | 19.59 | 20.03 | 19.10 | 19.57 | 46,502,616 | -0.02(-0.09%) |
Jul 24, 2002 | 17.83 | 19.71 | 17.60 | 19.58 | 68,423,440 | +1.74(+9.73%) |
Jul 23, 2002 | 17.72 | 18.04 | 17.31 | 17.85 | 57,319,912 | +0.38(+2.15%) |
Jul 22, 2002 | 18.70 | 18.87 | 17.17 | 17.47 | 62,518,308 | -1.23(-6.57%) |
Jul 19, 2002 | 19.42 | 19.91 | 18.30 | 18.70 | 47,887,848 | -1.36(-6.76%) |
Jul 18, 2002 | 20.64 | 21.00 | 19.91 | 20.06 | 26,503,618 | -0.50(-2.41%) |
Jul 17, 2002 | 20.72 | 21.00 | 20.37 | 20.55 | 29,208,592 | +0.24(+1.16%) |
Jul 16, 2002 | 20.21 | 20.74 | 19.92 | 20.32 | 34,203,232 | -0.32(-1.54%) |
Jul 15, 2002 | 20.84 | 20.95 | 19.55 | 20.63 | 40,968,612 | -0.45(-2.14%) |
Jul 12, 2002 | 21.50 | 21.61 | 20.86 | 21.08 | 27,988,998 | -0.33(-1.54%) |
Jul 11, 2002 | 22.06 | 22.22 | 21.39 | 21.41 | 36,116,568 | -0.65(-2.96%) |
Jul 10, 2002 | 23.23 | 23.24 | 21.76 | 22.06 | 30,433,386 | -0.91(-3.94%) |
Jul 09, 2002 | 23.29 | 23.39 | 22.91 | 22.97 | 18,401,344 | -0.32(-1.39%) |
Jul 08, 2002 | 23.29 | 23.46 | 23.18 | 23.29 | 17,209,298 | -0.09(-0.40%) |
Jul 05, 2002 | 23.06 | 23.39 | 22.97 | 23.39 | 10,152,490 | +0.35(+1.53%) |
Jul 04, 2002 | 23.17 | 23.30 | 22.87 | 23.03 | 18,134,000 | +0.00(+0.00%) |
Jul 03, 2002 | 23.17 | 23.30 | 22.87 | 23.03 | 18,134,000 | -0.14(-0.62%) |
Jul 02, 2002 | 23.55 | 23.58 | 22.97 | 23.18 | 20,568,858 | -0.28(-1.21%) |
Jul 01, 2002 | 23.53 | 23.72 | 23.36 | 23.46 | 18,190,830 | -0.16(-0.66%) |
Jun 28, 2002 | 23.14 | 23.68 | 23.13 | 23.62 | 23,877,132 | +0.39(+1.66%) |
Jun 27, 2002 | 22.94 | 23.23 | 22.68 | 23.23 | 19,305,428 | +0.46(+2.03%) |
Jun 26, 2002 | 22.86 | 22.97 | 22.45 | 22.77 | 24,587,682 | -0.09(-0.38%) |
Jun 25, 2002 | 23.23 | 23.42 | 22.71 | 22.86 | 23,436,006 | -0.23(-1.00%) |
Jun 24, 2002 | 22.65 | 23.16 | 22.65 | 23.09 | 22,957,628 | +0.43(+1.91%) |
Jun 21, 2002 | 22.51 | 23.07 | 22.51 | 22.65 | 43,119,144 | -0.28(-1.23%) |
Jun 20, 2002 | 22.75 | 23.13 | 22.75 | 22.94 | 21,120,180 | +0.21(+0.94%) |
Jun 19, 2002 | 23.06 | 23.13 | 22.50 | 22.72 | 14,675,161 | -0.32(-1.40%) |
Jun 18, 2002 | 23.09 | 23.18 | 22.91 | 23.05 | 14,781,024 | -0.06(-0.25%) |
Jun 17, 2002 | 22.77 | 23.20 | 22.71 | 23.10 | 18,367,212 | +0.51(+2.25%) |
Jun 14, 2002 | 22.68 | 22.71 | 22.22 | 22.60 | 18,468,570 | -0.12(-0.53%) |
Jun 13, 2002 | 22.71 | 23.03 | 22.64 | 22.72 | 16,654,165 | -0.20(-0.86%) |
Jun 12, 2002 | 22.62 | 23.06 | 22.59 | 22.91 | 19,180,852 | +0.39(+1.72%) |
Jun 11, 2002 | 22.93 | 22.94 | 22.47 | 22.53 | 17,540,922 | -0.06(-0.26%) |
Jun 10, 2002 | 22.75 | 22.83 | 22.49 | 22.58 | 13,266,710 | -0.17(-0.74%) |
Jun 07, 2002 | 22.60 | 22.97 | 22.57 | 22.75 | 18,822,372 | +0.16(+0.69%) |
Jun 06, 2002 | 23.07 | 23.18 | 22.46 | 22.60 | 18,489,534 | -0.24(-1.04%) |
Jun 05, 2002 | 22.50 | 22.91 | 22.34 | 22.83 | 22,029,808 | +0.19(+0.84%) |
Jun 04, 2002 | 22.55 | 22.88 | 22.36 | 22.64 | 17,509,736 | +0.09(+0.38%) |
Jun 03, 2002 | 23.09 | 23.18 | 22.50 | 22.56 | 17,783,490 | -0.49(-2.13%) |
May 31, 2002 | 22.86 | 23.34 | 22.84 | 23.05 | 21,051,740 | +0.33(+1.47%) |
May 30, 2002 | 23.00 | 23.26 | 22.58 | 22.71 | 23,975,198 | -0.55(-2.36%) |
May 29, 2002 | 22.91 | 23.33 | 22.80 | 23.26 | 17,308,750 | +0.27(+1.15%) |
May 28, 2002 | 23.09 | 23.14 | 22.83 | 22.99 | 15,019,433 | -0.23(-0.97%) |
May 27, 2002 | 23.66 | 23.72 | 23.09 | 23.22 | 13,561,949 | +0.00(+0.00%) |
May 24, 2002 | 23.66 | 23.72 | 23.09 | 23.22 | 13,561,949 | -0.39(-1.64%) |
May 23, 2002 | 23.52 | 23.68 | 23.26 | 23.61 | 19,127,140 | +0.27(+1.16%) |
May 22, 2002 | 23.10 | 23.43 | 22.99 | 23.33 | 14,430,341 | +0.38(+1.66%) |
May 21, 2002 | 22.97 | 23.21 | 22.93 | 22.95 | 16,556,098 | +0.10(+0.45%) |
May 20, 2002 | 23.06 | 23.09 | 22.80 | 22.85 | 13,959,413 | -0.35(-1.52%) |
May 17, 2002 | 23.25 | 23.30 | 22.94 | 23.20 | 17,289,346 | -0.04(-0.17%) |
May 16, 2002 | 23.06 | 23.31 | 23.05 | 23.24 | 13,708,183 | +0.32(+1.41%) |
May 15, 2002 | 23.09 | 23.23 | 22.80 | 22.92 | 17,123,706 | -0.50(-2.14%) |
May 14, 2002 | 23.36 | 23.54 | 23.13 | 23.42 | 17,008,486 | +0.33(+1.42%) |
May 13, 2002 | 22.41 | 23.14 | 22.32 | 23.09 | 15,439,075 | +0.61(+2.69%) |
May 10, 2002 | 22.97 | 22.97 | 22.36 | 22.49 | 15,658,252 | -0.23(-1.02%) |
May 09, 2002 | 22.94 | 23.00 | 22.65 | 22.72 | 14,471,750 | -0.38(-1.62%) |
May 08, 2002 | 22.42 | 23.17 | 22.42 | 23.09 | 21,805,432 | +0.53(+2.33%) |
May 07, 2002 | 22.79 | 22.82 | 22.53 | 22.57 | 15,362,320 | -0.09(-0.38%) |
May 06, 2002 | 23.16 | 23.18 | 22.58 | 22.65 | 16,618,993 | -0.77(-3.30%) |
May 03, 2002 | 23.63 | 23.74 | 23.21 | 23.43 | 19,148,972 | -0.12(-0.51%) |
May 02, 2002 | 23.43 | 23.58 | 23.27 | 23.55 | 16,041,509 | +0.06(+0.27%) |