Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.13 | 23.64 | 22.42 | 23.40 | 4,616,308 | +1.01(+4.52%) |
Jul 30, 2002 | 20.91 | 22.86 | 20.51 | 22.39 | 5,315,962 | +0.93(+4.34%) |
Jul 29, 2002 | 20.08 | 21.46 | 20.08 | 21.45 | 3,690,204 | +1.66(+8.40%) |
Jul 26, 2002 | 18.36 | 19.79 | 18.32 | 19.79 | 3,211,856 | +1.62(+8.90%) |
Jul 25, 2002 | 17.92 | 18.84 | 17.40 | 18.17 | 2,787,381 | +0.26(+1.44%) |
Jul 24, 2002 | 17.24 | 18.13 | 16.26 | 17.92 | 4,536,313 | +0.69(+3.99%) |
Jul 23, 2002 | 18.14 | 18.84 | 17.21 | 17.23 | 2,149,449 | -1.06(-5.78%) |
Jul 22, 2002 | 18.84 | 19.06 | 18.06 | 18.29 | 3,576,369 | -0.78(-4.07%) |
Jul 19, 2002 | 18.10 | 19.20 | 18.10 | 19.06 | 4,968,639 | -1.64(-7.92%) |
Jul 17, 2002 | 21.43 | 21.79 | 20.47 | 20.70 | 3,451,165 | -1.09(-5.02%) |
Jul 12, 2002 | 21.63 | 22.02 | 21.44 | 21.79 | 1,767,069 | +0.16(+0.75%) |
Jul 11, 2002 | 20.10 | 21.79 | 20.10 | 21.63 | 3,844,238 | +1.09(+5.32%) |
Jul 10, 2002 | 22.09 | 22.18 | 20.46 | 20.54 | 2,637,813 | -1.44(-6.55%) |
Jul 09, 2002 | 22.20 | 22.90 | 21.92 | 21.98 | 3,132,538 | -0.22(-1.00%) |
Jul 08, 2002 | 22.35 | 22.87 | 21.94 | 22.20 | 1,630,630 | -0.42(-1.86%) |
Jul 05, 2002 | 22.05 | 22.79 | 22.05 | 22.62 | 814,435 | +0.72(+3.31%) |
Jul 04, 2002 | 21.62 | 22.16 | 21.45 | 21.90 | 4,043,211 | +0.00(+0.00%) |
Jul 03, 2002 | 21.62 | 22.16 | 21.45 | 21.90 | 4,043,211 | +0.36(+1.68%) |
Jul 02, 2002 | 22.35 | 22.46 | 21.34 | 21.54 | 2,605,327 | -0.81(-3.64%) |
Jul 01, 2002 | 23.12 | 23.12 | 22.35 | 22.35 | 2,926,797 | -1.00(-4.27%) |
Jun 28, 2002 | 22.46 | 23.35 | 22.36 | 23.35 | 2,829,612 | +1.18(+5.33%) |
Jun 27, 2002 | 22.94 | 23.13 | 21.30 | 22.16 | 5,388,242 | -1.03(-4.46%) |
Jun 26, 2002 | 22.87 | 23.49 | 22.79 | 23.20 | 2,445,201 | -0.81(-3.38%) |
Jun 25, 2002 | 24.08 | 24.51 | 23.96 | 24.01 | 1,299,415 | -0.59(-2.40%) |
Jun 21, 2002 | 24.40 | 24.78 | 24.40 | 24.60 | 2,361,822 | +0.08(+0.33%) |
Jun 20, 2002 | 24.38 | 24.68 | 24.23 | 24.52 | 1,449,118 | +0.07(+0.30%) |
Jun 19, 2002 | 24.82 | 24.90 | 24.37 | 24.45 | 2,587,190 | -0.57(-2.27%) |
Jun 18, 2002 | 24.80 | 25.12 | 24.64 | 25.02 | 2,027,629 | +0.21(+0.86%) |
Jun 17, 2002 | 24.00 | 24.90 | 24.00 | 24.80 | 2,006,513 | +0.81(+3.36%) |
Jun 14, 2002 | 23.75 | 24.16 | 23.37 | 24.00 | 2,306,868 | +0.16(+0.68%) |
Jun 12, 2002 | 23.57 | 24.04 | 23.31 | 23.83 | 2,657,033 | +0.28(+1.19%) |
Jun 11, 2002 | 24.42 | 24.48 | 23.50 | 23.55 | 3,331,511 | -0.53(-2.21%) |
Jun 10, 2002 | 23.90 | 24.23 | 23.56 | 24.08 | 2,915,427 | +0.30(+1.24%) |
Jun 07, 2002 | 24.27 | 24.31 | 23.58 | 23.79 | 5,678,986 | -0.48(-1.98%) |
Jun 06, 2002 | 25.30 | 25.49 | 24.27 | 24.27 | 2,032,366 | -0.69(-2.78%) |
Jun 05, 2002 | 24.64 | 25.19 | 24.45 | 24.96 | 3,074,200 | -0.61(-2.37%) |
May 31, 2002 | 25.64 | 25.86 | 25.41 | 25.57 | 2,719,026 | -0.09(-0.35%) |
May 28, 2002 | 26.26 | 26.26 | 25.34 | 25.66 | 2,053,346 | -0.38(-1.48%) |
May 27, 2002 | 26.15 | 26.27 | 25.75 | 26.04 | 6,141,496 | +0.00(+0.00%) |
May 24, 2002 | 26.15 | 26.27 | 25.75 | 26.04 | 6,141,496 | +0.64(+2.50%) |
May 23, 2002 | 24.16 | 25.56 | 24.07 | 25.41 | 5,965,534 | +1.25(+5.17%) |
May 22, 2002 | 24.82 | 24.83 | 24.11 | 24.16 | 3,844,103 | -0.74(-2.97%) |
May 21, 2002 | 24.23 | 24.93 | 24.17 | 24.90 | 10,345,240 | +0.67(+2.74%) |
May 20, 2002 | 24.65 | 25.39 | 24.05 | 24.23 | 3,415,431 | -0.41(-1.68%) |
May 17, 2002 | 24.67 | 24.71 | 23.92 | 24.65 | 5,713,502 | -0.02(-0.09%) |
May 16, 2002 | 25.23 | 25.27 | 24.23 | 24.67 | 5,419,374 | -0.55(-2.20%) |
May 15, 2002 | 25.57 | 25.85 | 25.19 | 25.22 | 4,119,958 | -0.27(-1.04%) |
May 14, 2002 | 25.97 | 26.12 | 25.39 | 25.49 | 4,228,378 | -0.33(-1.29%) |
May 13, 2002 | 25.45 | 25.90 | 24.42 | 25.82 | 4,246,381 | +0.55(+2.19%) |
May 10, 2002 | 25.86 | 26.26 | 25.12 | 25.27 | 7,912,897 | -0.71(-2.73%) |
May 09, 2002 | 26.37 | 26.74 | 25.86 | 25.98 | 3,569,602 | -0.25(-0.96%) |
May 08, 2002 | 26.78 | 26.89 | 26.06 | 26.23 | 3,724,178 | -0.11(-0.42%) |
May 07, 2002 | 26.78 | 26.82 | 25.67 | 26.34 | 5,469,184 | -0.27(-1.00%) |
May 06, 2002 | 27.45 | 27.59 | 26.52 | 26.60 | 4,339,099 | -0.72(-2.65%) |
May 03, 2002 | 26.97 | 27.98 | 26.89 | 27.33 | 10,253,063 | +0.44(+1.65%) |
May 02, 2002 | 28.10 | 28.30 | 26.01 | 26.88 | 18,800,102 | -2.44(-8.31%) |