Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.02 | 23.02 | 21.89 | 22.58 | 9,052,394 | -0.71(-3.05%) |
Jul 30, 2002 | 23.76 | 24.17 | 23.13 | 23.29 | 7,231,840 | -0.60(-2.52%) |
Jul 29, 2002 | 22.95 | 23.92 | 22.47 | 23.89 | 6,910,835 | +1.55(+6.94%) |
Jul 26, 2002 | 22.24 | 22.66 | 21.66 | 22.34 | 4,543,554 | +0.09(+0.43%) |
Jul 25, 2002 | 22.39 | 22.40 | 20.93 | 22.24 | 7,319,736 | -0.15(-0.66%) |
Jul 24, 2002 | 20.31 | 22.62 | 19.98 | 22.39 | 8,787,524 | +1.77(+8.60%) |
Jul 23, 2002 | 21.07 | 21.96 | 20.31 | 20.62 | 8,076,084 | -0.40(-1.90%) |
Jul 22, 2002 | 21.32 | 22.20 | 20.57 | 21.02 | 6,744,498 | -0.59(-2.73%) |
Jul 19, 2002 | 21.84 | 23.02 | 21.43 | 21.61 | 5,364,162 | -1.07(-4.72%) |
Jul 17, 2002 | 23.86 | 24.30 | 21.92 | 22.68 | 8,721,048 | -1.79(-7.33%) |
Jul 12, 2002 | 25.05 | 25.62 | 24.24 | 24.47 | 5,381,151 | -0.51(-2.03%) |
Jul 11, 2002 | 24.94 | 25.58 | 24.04 | 24.98 | 7,649,013 | +0.05(+0.19%) |
Jul 10, 2002 | 26.06 | 26.27 | 24.64 | 24.93 | 5,392,673 | -0.79(-3.08%) |
Jul 09, 2002 | 26.33 | 26.73 | 25.57 | 25.72 | 5,049,214 | -0.30(-1.14%) |
Jul 08, 2002 | 26.40 | 26.57 | 25.77 | 26.02 | 3,611,710 | -0.38(-1.44%) |
Jul 05, 2002 | 25.46 | 26.40 | 25.39 | 26.40 | 2,505,403 | +1.32(+5.26%) |
Jul 04, 2002 | 24.37 | 25.13 | 24.03 | 25.08 | 4,232,299 | +0.00(+0.00%) |
Jul 03, 2002 | 24.37 | 25.13 | 24.03 | 25.08 | 4,232,004 | +0.87(+3.61%) |
Jul 02, 2002 | 24.88 | 25.18 | 24.20 | 24.21 | 4,406,761 | -0.67(-2.69%) |
Jul 01, 2002 | 25.66 | 25.96 | 24.78 | 24.88 | 5,674,826 | -0.91(-3.54%) |
Jun 28, 2002 | 25.42 | 26.06 | 24.88 | 25.79 | 9,441,351 | +0.09(+0.37%) |
Jun 27, 2002 | 25.62 | 25.92 | 24.95 | 25.70 | 5,401,980 | +0.62(+2.48%) |
Jun 26, 2002 | 24.03 | 25.27 | 24.03 | 25.07 | 6,932,255 | +0.16(+0.65%) |
Jun 25, 2002 | 25.25 | 26.16 | 24.71 | 24.91 | 8,362,669 | +0.00(+0.00%) |
Jun 21, 2002 | 25.08 | 25.45 | 24.79 | 24.91 | 7,895,713 | -0.71(-2.77%) |
Jun 20, 2002 | 26.06 | 26.57 | 25.62 | 25.62 | 3,988,111 | -0.71(-2.70%) |
Jun 19, 2002 | 26.40 | 27.04 | 26.33 | 26.33 | 5,606,578 | -0.20(-0.77%) |
Jun 18, 2002 | 26.64 | 26.66 | 26.42 | 26.54 | 4,441,181 | -0.11(-0.41%) |
Jun 17, 2002 | 25.61 | 26.72 | 25.61 | 26.64 | 5,009,920 | +1.04(+4.04%) |
Jun 14, 2002 | 25.83 | 26.11 | 25.07 | 25.61 | 6,389,221 | -1.61(-5.92%) |
Jun 12, 2002 | 26.66 | 27.26 | 26.49 | 27.22 | 6,107,806 | +0.77(+2.92%) |
Jun 11, 2002 | 26.68 | 27.18 | 26.36 | 26.45 | 8,188,059 | +0.20(+0.75%) |
Jun 10, 2002 | 26.30 | 26.74 | 26.17 | 26.25 | 6,236,031 | +0.37(+1.44%) |
Jun 07, 2002 | 25.42 | 26.12 | 25.42 | 25.88 | 6,437,231 | -0.12(-0.44%) |
Jun 06, 2002 | 26.40 | 26.50 | 25.43 | 25.99 | 10,220,301 | -1.08(-4.00%) |
Jun 05, 2002 | 27.21 | 27.40 | 26.81 | 27.08 | 7,132,274 | -0.98(-3.50%) |
May 31, 2002 | 27.69 | 28.42 | 27.30 | 28.06 | 6,216,974 | +0.66(+2.40%) |
May 28, 2002 | 28.26 | 28.26 | 26.74 | 27.40 | 5,247,608 | -0.66(-2.34%) |
May 27, 2002 | 28.47 | 28.57 | 28.03 | 28.06 | 2,173,023 | +0.00(+0.00%) |
May 24, 2002 | 28.47 | 28.57 | 28.03 | 28.06 | 2,120,877 | -0.30(-1.07%) |
May 23, 2002 | 28.43 | 28.52 | 27.96 | 28.36 | 3,416,270 | +0.07(+0.24%) |
May 22, 2002 | 28.13 | 28.33 | 27.80 | 28.30 | 3,534,154 | +0.18(+0.63%) |
May 21, 2002 | 29.41 | 29.41 | 27.82 | 28.12 | 6,498,241 | -0.79(-2.72%) |
May 20, 2002 | 29.41 | 29.70 | 28.91 | 28.91 | 3,033,665 | -0.30(-1.04%) |
May 17, 2002 | 29.74 | 29.87 | 29.12 | 29.21 | 3,861,216 | -0.15(-0.51%) |
May 16, 2002 | 28.71 | 29.71 | 28.68 | 29.36 | 5,772,029 | +0.66(+2.29%) |
May 15, 2002 | 28.97 | 29.31 | 28.68 | 28.70 | 4,597,030 | -0.26(-0.89%) |
May 14, 2002 | 29.04 | 29.24 | 28.44 | 28.96 | 7,901,917 | +0.81(+2.89%) |
May 13, 2002 | 28.13 | 28.36 | 27.75 | 28.15 | 4,258,446 | +0.28(+1.02%) |
May 10, 2002 | 28.45 | 28.47 | 27.74 | 27.86 | 7,515,323 | -0.59(-2.07%) |
May 09, 2002 | 29.11 | 29.12 | 27.82 | 28.45 | 12,816,112 | -1.55(-5.17%) |
May 08, 2002 | 30.90 | 30.95 | 29.58 | 30.00 | 8,071,504 | -0.42(-1.38%) |
May 07, 2002 | 29.97 | 30.65 | 29.92 | 30.42 | 4,282,821 | +0.64(+2.14%) |
May 06, 2002 | 29.99 | 30.80 | 29.75 | 29.79 | 4,405,875 | -0.01(-0.02%) |
May 03, 2002 | 29.91 | 30.08 | 29.56 | 29.79 | 4,292,866 | -0.07(-0.25%) |
May 02, 2002 | 30.06 | 30.27 | 29.72 | 29.87 | 3,484,667 | -0.04(-0.14%) |