Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.04 | 25.13 | 23.89 | 24.98 | 6,290,632 | -0.19(-0.77%) |
Jul 30, 2002 | 25.58 | 25.62 | 24.83 | 25.18 | 5,444,809 | -0.80(-3.09%) |
Jul 29, 2002 | 24.83 | 26.00 | 24.80 | 25.98 | 5,903,033 | +1.20(+4.86%) |
Jul 26, 2002 | 24.47 | 25.00 | 23.97 | 24.78 | 5,545,582 | +0.36(+1.47%) |
Jul 25, 2002 | 24.72 | 24.99 | 23.02 | 24.42 | 8,030,151 | -0.70(-2.80%) |
Jul 24, 2002 | 22.70 | 25.30 | 22.21 | 25.12 | 10,442,700 | +2.24(+9.77%) |
Jul 23, 2002 | 23.06 | 23.84 | 22.72 | 22.88 | 9,021,340 | -0.11(-0.47%) |
Jul 22, 2002 | 23.57 | 24.50 | 22.60 | 22.99 | 8,390,519 | -0.71(-2.99%) |
Jul 19, 2002 | 23.86 | 24.57 | 23.56 | 23.70 | 5,083,311 | -1.14(-4.59%) |
Jul 17, 2002 | 25.23 | 25.43 | 23.38 | 24.84 | 10,069,338 | -1.60(-6.07%) |
Jul 12, 2002 | 26.91 | 27.04 | 26.27 | 26.44 | 5,679,992 | -0.32(-1.20%) |
Jul 11, 2002 | 26.08 | 27.18 | 25.81 | 26.77 | 8,361,920 | +0.82(+3.18%) |
Jul 10, 2002 | 26.90 | 27.18 | 25.79 | 25.94 | 6,282,816 | -0.75(-2.82%) |
Jul 09, 2002 | 27.62 | 28.21 | 26.62 | 26.70 | 5,210,184 | -0.92(-3.35%) |
Jul 08, 2002 | 28.16 | 28.34 | 27.41 | 27.62 | 4,370,642 | -0.54(-1.91%) |
Jul 05, 2002 | 27.33 | 28.21 | 27.19 | 28.16 | 2,393,566 | +1.07(+3.97%) |
Jul 04, 2002 | 26.09 | 27.16 | 25.54 | 27.08 | 6,767,140 | +0.00(+0.00%) |
Jul 03, 2002 | 26.09 | 27.16 | 25.54 | 27.08 | 6,759,463 | +0.92(+3.51%) |
Jul 02, 2002 | 26.87 | 27.05 | 25.89 | 26.17 | 5,056,652 | -0.90(-3.31%) |
Jul 01, 2002 | 27.61 | 27.62 | 26.90 | 27.06 | 3,868,731 | -0.61(-2.20%) |
Jun 28, 2002 | 27.46 | 28.10 | 27.33 | 27.67 | 6,751,787 | +0.02(+0.08%) |
Jun 27, 2002 | 26.99 | 27.66 | 26.72 | 27.65 | 4,353,754 | +0.72(+2.66%) |
Jun 26, 2002 | 26.50 | 27.12 | 26.20 | 26.93 | 7,237,367 | -0.14(-0.50%) |
Jun 25, 2002 | 27.88 | 28.09 | 26.94 | 27.07 | 6,292,865 | -1.29(-4.55%) |
Jun 21, 2002 | 28.43 | 28.85 | 28.13 | 28.36 | 5,280,530 | -0.30(-1.05%) |
Jun 20, 2002 | 29.11 | 29.40 | 28.65 | 28.66 | 3,858,542 | -0.68(-2.32%) |
Jun 19, 2002 | 29.08 | 29.63 | 29.07 | 29.34 | 4,341,331 | +0.14(+0.49%) |
Jun 18, 2002 | 28.77 | 29.27 | 28.77 | 29.20 | 4,192,824 | +0.04(+0.15%) |
Jun 17, 2002 | 28.53 | 29.15 | 28.48 | 29.15 | 4,113,825 | +0.65(+2.29%) |
Jun 14, 2002 | 28.34 | 28.54 | 27.58 | 28.50 | 4,410,979 | -0.68(-2.33%) |
Jun 12, 2002 | 28.42 | 29.27 | 28.34 | 29.18 | 6,507,531 | +0.77(+2.72%) |
Jun 11, 2002 | 28.87 | 29.28 | 28.28 | 28.41 | 5,450,252 | -0.34(-1.20%) |
Jun 10, 2002 | 28.26 | 28.86 | 28.20 | 28.75 | 6,504,600 | +0.52(+1.85%) |
Jun 07, 2002 | 28.06 | 28.44 | 28.06 | 28.23 | 4,285,083 | +0.03(+0.10%) |
Jun 06, 2002 | 28.48 | 28.64 | 27.98 | 28.20 | 5,197,483 | -0.22(-0.78%) |
Jun 05, 2002 | 27.93 | 28.59 | 27.88 | 28.42 | 6,325,107 | +0.29(+1.02%) |
May 31, 2002 | 28.10 | 28.74 | 28.03 | 28.14 | 7,487,206 | +0.58(+2.11%) |
May 28, 2002 | 28.04 | 28.19 | 26.93 | 27.56 | 8,407,701 | -0.32(-1.16%) |
May 27, 2002 | 28.39 | 28.87 | 27.66 | 27.88 | 4,979,607 | +0.00(+0.00%) |
May 24, 2002 | 28.39 | 28.87 | 27.66 | 27.88 | 4,942,480 | -0.63(-2.21%) |
May 23, 2002 | 28.26 | 28.57 | 27.62 | 28.51 | 4,620,202 | +0.36(+1.27%) |
May 22, 2002 | 28.48 | 28.72 | 27.71 | 28.15 | 7,225,922 | -0.34(-1.18%) |
May 21, 2002 | 29.45 | 29.45 | 28.48 | 28.49 | 5,448,019 | -0.85(-2.88%) |
May 20, 2002 | 29.60 | 29.99 | 29.17 | 29.33 | 2,499,643 | -0.29(-0.99%) |
May 17, 2002 | 29.48 | 29.87 | 29.06 | 29.63 | 4,172,167 | -0.13(-0.43%) |
May 16, 2002 | 29.43 | 29.98 | 29.27 | 29.75 | 4,869,761 | +0.29(+0.97%) |
May 15, 2002 | 29.09 | 29.72 | 28.86 | 29.47 | 6,802,871 | +0.33(+1.13%) |
May 14, 2002 | 29.19 | 29.66 | 29.02 | 29.14 | 6,145,893 | +0.48(+1.67%) |
May 13, 2002 | 29.02 | 29.03 | 28.30 | 28.66 | 6,535,725 | -0.21(-0.74%) |
May 10, 2002 | 29.51 | 29.55 | 28.80 | 28.87 | 5,264,897 | -0.51(-1.73%) |
May 09, 2002 | 29.91 | 29.91 | 29.05 | 29.38 | 5,517,667 | -0.53(-1.77%) |
May 08, 2002 | 29.34 | 29.96 | 29.20 | 29.91 | 5,234,889 | +0.85(+2.91%) |
May 07, 2002 | 29.09 | 29.52 | 29.02 | 29.07 | 4,456,760 | +0.26(+0.90%) |
May 06, 2002 | 28.87 | 29.55 | 28.77 | 28.81 | 4,147,881 | -0.11(-0.40%) |
May 03, 2002 | 29.01 | 29.13 | 28.62 | 28.92 | 5,067,818 | -0.19(-0.64%) |
May 02, 2002 | 28.81 | 29.25 | 28.72 | 29.11 | 3,893,715 | +0.26(+0.89%) |