Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.02 | 23.03 | 21.89 | 22.58 | 9,050,799 | -0.71(-3.05%) |
Jul 30, 2002 | 23.76 | 24.17 | 23.14 | 23.29 | 7,230,566 | -0.60(-2.52%) |
Jul 29, 2002 | 22.95 | 23.92 | 22.48 | 23.89 | 6,909,618 | +1.55(+6.94%) |
Jul 26, 2002 | 22.25 | 22.66 | 21.67 | 22.34 | 4,542,754 | +0.09(+0.43%) |
Jul 25, 2002 | 22.40 | 22.40 | 20.93 | 22.25 | 7,318,446 | -0.15(-0.66%) |
Jul 24, 2002 | 20.31 | 22.63 | 19.98 | 22.40 | 8,785,976 | +1.77(+8.60%) |
Jul 23, 2002 | 21.08 | 21.96 | 20.31 | 20.62 | 8,074,661 | -0.40(-1.90%) |
Jul 22, 2002 | 21.33 | 22.21 | 20.58 | 21.02 | 6,743,309 | -0.59(-2.73%) |
Jul 19, 2002 | 21.84 | 23.02 | 21.44 | 21.61 | 5,363,217 | -1.07(-4.72%) |
Jul 17, 2002 | 23.87 | 24.30 | 21.92 | 22.68 | 8,719,512 | -1.79(-7.33%) |
Jul 12, 2002 | 25.05 | 25.63 | 24.25 | 24.48 | 5,380,203 | -0.51(-2.03%) |
Jul 11, 2002 | 24.94 | 25.59 | 24.04 | 24.98 | 7,647,666 | +0.05(+0.19%) |
Jul 10, 2002 | 26.07 | 26.27 | 24.64 | 24.94 | 5,391,723 | -0.79(-3.08%) |
Jul 09, 2002 | 26.34 | 26.74 | 25.57 | 25.73 | 5,048,325 | -0.30(-1.14%) |
Jul 08, 2002 | 26.41 | 26.57 | 25.78 | 26.03 | 3,611,073 | -0.38(-1.44%) |
Jul 05, 2002 | 25.46 | 26.41 | 25.40 | 26.41 | 2,504,961 | +1.32(+5.26%) |
Jul 04, 2002 | 24.37 | 25.14 | 24.04 | 25.08 | 4,231,554 | +0.00(+0.00%) |
Jul 03, 2002 | 24.37 | 25.14 | 24.04 | 25.08 | 4,231,258 | +0.87(+3.61%) |
Jul 02, 2002 | 24.88 | 25.18 | 24.20 | 24.21 | 4,405,985 | -0.67(-2.69%) |
Jul 01, 2002 | 25.66 | 25.97 | 24.79 | 24.88 | 5,673,827 | -0.91(-3.54%) |
Jun 28, 2002 | 25.42 | 26.07 | 24.88 | 25.80 | 9,439,688 | +0.09(+0.37%) |
Jun 27, 2002 | 25.63 | 25.92 | 24.95 | 25.70 | 5,401,028 | +0.62(+2.48%) |
Jun 26, 2002 | 24.04 | 25.27 | 24.04 | 25.08 | 6,931,034 | +0.16(+0.65%) |
Jun 25, 2002 | 25.25 | 26.16 | 24.71 | 24.92 | 8,361,196 | +0.00(+0.00%) |
Jun 21, 2002 | 25.08 | 25.45 | 24.79 | 24.92 | 7,894,322 | -0.71(-2.77%) |
Jun 20, 2002 | 26.07 | 26.57 | 25.63 | 25.63 | 3,987,408 | -0.71(-2.70%) |
Jun 19, 2002 | 26.41 | 27.04 | 26.34 | 26.34 | 5,605,590 | -0.20(-0.77%) |
Jun 18, 2002 | 26.65 | 26.67 | 26.43 | 26.54 | 4,440,399 | -0.11(-0.41%) |
Jun 17, 2002 | 25.61 | 26.72 | 25.61 | 26.65 | 5,009,037 | +1.04(+4.04%) |
Jun 14, 2002 | 25.83 | 26.11 | 25.08 | 25.61 | 6,388,095 | -1.61(-5.92%) |
Jun 12, 2002 | 26.67 | 27.27 | 26.49 | 27.22 | 6,106,730 | +0.77(+2.92%) |
Jun 11, 2002 | 26.69 | 27.18 | 26.36 | 26.45 | 8,186,616 | +0.20(+0.75%) |
Jun 10, 2002 | 26.30 | 26.74 | 26.18 | 26.26 | 6,234,932 | +0.37(+1.44%) |
Jun 07, 2002 | 25.42 | 26.12 | 25.42 | 25.88 | 6,436,097 | -0.12(-0.44%) |
Jun 06, 2002 | 26.41 | 26.51 | 25.44 | 26.00 | 10,218,501 | -1.08(-4.00%) |
Jun 05, 2002 | 27.22 | 27.41 | 26.81 | 27.08 | 7,131,017 | -0.98(-3.50%) |
May 31, 2002 | 27.69 | 28.43 | 27.31 | 28.06 | 6,215,879 | +0.66(+2.40%) |
May 28, 2002 | 28.27 | 28.27 | 26.74 | 27.41 | 5,246,683 | -0.66(-2.34%) |
May 27, 2002 | 28.47 | 28.58 | 28.04 | 28.06 | 2,172,640 | +0.00(+0.00%) |
May 24, 2002 | 28.47 | 28.58 | 28.04 | 28.06 | 2,120,503 | -0.30(-1.07%) |
May 23, 2002 | 28.44 | 28.52 | 27.96 | 28.37 | 3,415,669 | +0.07(+0.24%) |
May 22, 2002 | 28.13 | 28.33 | 27.80 | 28.30 | 3,533,532 | +0.18(+0.63%) |
May 21, 2002 | 29.42 | 29.42 | 27.83 | 28.12 | 6,497,097 | -0.79(-2.72%) |
May 20, 2002 | 29.42 | 29.70 | 28.91 | 28.91 | 3,033,130 | -0.30(-1.04%) |
May 17, 2002 | 29.75 | 29.88 | 29.13 | 29.21 | 3,860,536 | -0.15(-0.51%) |
May 16, 2002 | 28.71 | 29.72 | 28.68 | 29.36 | 5,771,012 | +0.66(+2.29%) |
May 15, 2002 | 28.98 | 29.32 | 28.68 | 28.71 | 4,596,221 | -0.26(-0.89%) |
May 14, 2002 | 29.05 | 29.25 | 28.44 | 28.96 | 7,900,525 | +0.81(+2.89%) |
May 13, 2002 | 28.13 | 28.37 | 27.75 | 28.15 | 4,257,696 | +0.28(+1.02%) |
May 10, 2002 | 28.46 | 28.47 | 27.75 | 27.87 | 7,513,999 | -0.59(-2.07%) |
May 09, 2002 | 29.11 | 29.12 | 27.83 | 28.46 | 12,813,854 | -1.55(-5.17%) |
May 08, 2002 | 30.91 | 30.95 | 29.59 | 30.01 | 8,070,083 | -0.42(-1.38%) |
May 07, 2002 | 29.98 | 30.66 | 29.93 | 30.43 | 4,282,066 | +0.64(+2.14%) |
May 06, 2002 | 29.99 | 30.81 | 29.76 | 29.79 | 4,405,099 | -0.01(-0.02%) |
May 03, 2002 | 29.91 | 30.09 | 29.56 | 29.80 | 4,292,110 | -0.07(-0.25%) |
May 02, 2002 | 30.06 | 30.27 | 29.72 | 29.87 | 3,484,053 | -0.04(-0.14%) |