Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.86 | 22.87 | 21.74 | 22.43 | 9,113,101 | -0.71(-3.05%) |
Jul 30, 2002 | 23.60 | 24.01 | 22.98 | 23.13 | 7,280,338 | -0.60(-2.52%) |
Jul 29, 2002 | 22.80 | 23.76 | 22.32 | 23.73 | 6,957,181 | +1.54(+6.94%) |
Jul 26, 2002 | 22.10 | 22.51 | 21.52 | 22.19 | 4,574,024 | +0.09(+0.43%) |
Jul 25, 2002 | 22.24 | 22.25 | 20.79 | 22.10 | 7,368,824 | -0.15(-0.66%) |
Jul 24, 2002 | 20.17 | 22.47 | 19.84 | 22.24 | 8,846,455 | +1.76(+8.60%) |
Jul 23, 2002 | 20.93 | 21.81 | 20.17 | 20.48 | 8,130,244 | -0.40(-1.90%) |
Jul 22, 2002 | 21.18 | 22.06 | 20.44 | 20.88 | 6,789,728 | -0.58(-2.73%) |
Jul 19, 2002 | 21.69 | 22.86 | 21.29 | 21.46 | 5,400,136 | -1.06(-4.72%) |
Jul 17, 2002 | 23.70 | 24.13 | 21.77 | 22.53 | 8,779,533 | -1.78(-7.33%) |
Jul 12, 2002 | 24.88 | 25.45 | 24.08 | 24.31 | 5,417,238 | -0.50(-2.03%) |
Jul 11, 2002 | 24.77 | 25.41 | 23.88 | 24.81 | 7,700,309 | +0.05(+0.19%) |
Jul 10, 2002 | 25.89 | 26.09 | 24.48 | 24.77 | 5,428,838 | -0.79(-3.08%) |
Jul 09, 2002 | 26.16 | 26.55 | 25.40 | 25.55 | 5,083,075 | -0.30(-1.14%) |
Jul 08, 2002 | 26.22 | 26.39 | 25.60 | 25.85 | 3,635,930 | -0.38(-1.44%) |
Jul 05, 2002 | 25.29 | 26.22 | 25.22 | 26.22 | 2,522,204 | +1.31(+5.26%) |
Jul 04, 2002 | 24.21 | 24.97 | 23.87 | 24.91 | 4,260,682 | +0.00(+0.00%) |
Jul 03, 2002 | 24.21 | 24.97 | 23.87 | 24.91 | 4,260,384 | +0.87(+3.61%) |
Jul 02, 2002 | 24.71 | 25.01 | 24.04 | 24.05 | 4,436,314 | -0.67(-2.69%) |
Jul 01, 2002 | 25.48 | 25.79 | 24.62 | 24.71 | 5,712,883 | -0.91(-3.54%) |
Jun 28, 2002 | 25.25 | 25.89 | 24.71 | 25.62 | 9,504,667 | +0.09(+0.37%) |
Jun 27, 2002 | 25.45 | 25.75 | 24.78 | 25.53 | 5,438,207 | +0.62(+2.48%) |
Jun 26, 2002 | 23.87 | 25.10 | 23.87 | 24.91 | 6,978,744 | +0.16(+0.65%) |
Jun 25, 2002 | 25.08 | 25.98 | 24.54 | 24.75 | 8,418,751 | +0.00(+0.00%) |
Jun 21, 2002 | 24.91 | 25.28 | 24.62 | 24.75 | 7,948,663 | -0.71(-2.77%) |
Jun 20, 2002 | 25.89 | 26.39 | 25.45 | 25.45 | 4,014,856 | -0.71(-2.70%) |
Jun 19, 2002 | 26.22 | 26.86 | 26.16 | 26.16 | 5,644,177 | -0.20(-0.77%) |
Jun 18, 2002 | 26.47 | 26.49 | 26.24 | 26.36 | 4,470,965 | -0.11(-0.41%) |
Jun 17, 2002 | 25.44 | 26.54 | 25.44 | 26.47 | 5,043,517 | +1.03(+4.04%) |
Jun 14, 2002 | 25.65 | 25.94 | 24.91 | 25.44 | 6,432,068 | -1.60(-5.92%) |
Jun 12, 2002 | 26.49 | 27.08 | 26.31 | 27.04 | 6,148,766 | +0.77(+2.92%) |
Jun 11, 2002 | 26.51 | 27.00 | 26.18 | 26.27 | 8,242,970 | +0.20(+0.75%) |
Jun 10, 2002 | 26.12 | 26.56 | 26.00 | 26.08 | 6,277,851 | +0.37(+1.44%) |
Jun 07, 2002 | 25.25 | 25.94 | 25.25 | 25.71 | 6,480,401 | -0.11(-0.44%) |
Jun 06, 2002 | 26.22 | 26.33 | 25.26 | 25.82 | 10,288,841 | -1.08(-4.00%) |
Jun 05, 2002 | 27.03 | 27.22 | 26.63 | 26.90 | 7,180,104 | -0.98(-3.50%) |
May 31, 2002 | 27.50 | 28.24 | 27.12 | 27.87 | 6,258,667 | +0.65(+2.40%) |
May 28, 2002 | 28.07 | 28.07 | 26.56 | 27.22 | 5,282,799 | -0.65(-2.34%) |
May 27, 2002 | 28.28 | 28.38 | 27.85 | 27.87 | 2,187,596 | +0.00(+0.00%) |
May 24, 2002 | 28.28 | 28.38 | 27.85 | 27.87 | 2,135,100 | -0.30(-1.07%) |
May 23, 2002 | 28.24 | 28.33 | 27.77 | 28.17 | 3,439,181 | +0.07(+0.24%) |
May 22, 2002 | 27.94 | 28.14 | 27.61 | 28.11 | 3,557,855 | +0.17(+0.63%) |
May 21, 2002 | 29.22 | 29.22 | 27.64 | 27.93 | 6,541,820 | -0.78(-2.72%) |
May 20, 2002 | 29.22 | 29.50 | 28.71 | 28.71 | 3,054,009 | -0.30(-1.04%) |
May 17, 2002 | 29.55 | 29.67 | 28.93 | 29.02 | 3,887,110 | -0.15(-0.51%) |
May 16, 2002 | 28.52 | 29.51 | 28.48 | 29.16 | 5,810,737 | +0.65(+2.29%) |
May 15, 2002 | 28.78 | 29.12 | 28.48 | 28.51 | 4,627,859 | -0.26(-0.89%) |
May 14, 2002 | 28.85 | 29.05 | 28.25 | 28.77 | 7,954,909 | +0.81(+2.89%) |
May 13, 2002 | 27.94 | 28.17 | 27.56 | 27.96 | 4,287,004 | +0.28(+1.02%) |
May 10, 2002 | 28.26 | 28.28 | 27.56 | 27.68 | 7,565,722 | -0.59(-2.07%) |
May 09, 2002 | 28.91 | 28.92 | 27.64 | 28.26 | 12,902,059 | -1.54(-5.17%) |
May 08, 2002 | 30.70 | 30.74 | 29.39 | 29.80 | 8,125,634 | -0.42(-1.38%) |
May 07, 2002 | 29.78 | 30.45 | 29.72 | 30.22 | 4,311,542 | +0.63(+2.14%) |
May 06, 2002 | 29.79 | 30.60 | 29.55 | 29.59 | 4,435,422 | -0.01(-0.02%) |
May 03, 2002 | 29.71 | 29.88 | 29.36 | 29.59 | 4,321,655 | -0.07(-0.25%) |
May 02, 2002 | 29.86 | 30.06 | 29.52 | 29.67 | 3,508,036 | -0.04(-0.14%) |