Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.14 | 17.35 | 16.67 | 17.26 | 19,948,428 | +0.05(+0.28%) |
Jul 30, 2002 | 17.01 | 17.63 | 16.45 | 17.21 | 23,219,526 | -0.15(-0.84%) |
Jul 29, 2002 | 16.42 | 17.44 | 16.07 | 17.35 | 26,549,786 | +1.97(+12.81%) |
Jul 26, 2002 | 16.04 | 16.11 | 14.55 | 15.38 | 26,109,906 | -0.07(-0.45%) |
Jul 25, 2002 | 16.42 | 17.63 | 14.52 | 15.45 | 47,977,540 | -0.66(-4.08%) |
Jul 24, 2002 | 13.14 | 16.38 | 12.60 | 16.11 | 67,723,896 | +2.23(+16.04%) |
Jul 23, 2002 | 16.35 | 16.61 | 13.69 | 13.88 | 64,959,936 | -3.07(-18.11%) |
Jul 22, 2002 | 17.95 | 18.42 | 16.88 | 16.95 | 24,164,954 | -1.09(-6.05%) |
Jul 19, 2002 | 18.35 | 18.80 | 17.87 | 18.04 | 17,749,616 | -0.76(-4.04%) |
Jul 18, 2002 | 19.08 | 19.50 | 18.60 | 18.80 | 14,161,303 | -0.65(-3.34%) |
Jul 17, 2002 | 20.06 | 20.64 | 19.03 | 19.45 | 23,194,646 | -0.25(-1.26%) |
Jul 16, 2002 | 19.98 | 20.39 | 19.65 | 19.70 | 21,533,640 | -1.09(-5.25%) |
Jul 15, 2002 | 20.46 | 20.80 | 19.66 | 20.80 | 16,719,280 | -0.09(-0.43%) |
Jul 12, 2002 | 21.26 | 21.40 | 20.52 | 20.89 | 10,893,822 | -0.25(-1.18%) |
Jul 11, 2002 | 20.74 | 21.36 | 20.22 | 21.13 | 16,763,832 | +0.29(+1.39%) |
Jul 10, 2002 | 21.85 | 21.95 | 20.78 | 20.84 | 12,813,028 | -0.77(-3.58%) |
Jul 09, 2002 | 22.30 | 22.64 | 21.60 | 21.62 | 10,270,528 | -0.70(-3.13%) |
Jul 08, 2002 | 22.53 | 22.78 | 21.98 | 22.32 | 10,972,656 | -0.21(-0.95%) |
Jul 05, 2002 | 21.78 | 22.61 | 21.53 | 22.53 | 6,671,800 | +1.13(+5.30%) |
Jul 04, 2002 | 21.23 | 21.53 | 20.74 | 21.40 | 12,988,632 | +0.00(+0.00%) |
Jul 03, 2002 | 21.23 | 21.53 | 20.74 | 21.40 | 12,988,632 | -0.19(-0.90%) |
Jul 02, 2002 | 21.45 | 21.80 | 20.74 | 21.59 | 17,617,696 | -0.09(-0.41%) |
Jul 01, 2002 | 23.22 | 23.28 | 21.67 | 21.68 | 14,583,679 | -1.77(-7.55%) |
Jun 28, 2002 | 22.57 | 23.45 | 22.50 | 23.45 | 11,326,034 | +0.83(+3.67%) |
Jun 27, 2002 | 22.16 | 22.81 | 21.71 | 22.62 | 14,069,740 | +0.85(+3.91%) |
Jun 26, 2002 | 21.26 | 22.11 | 20.84 | 21.77 | 27,660,980 | -1.00(-4.37%) |
Jun 25, 2002 | 23.02 | 23.75 | 22.61 | 22.77 | 10,071,925 | -0.17(-0.75%) |
Jun 24, 2002 | 22.30 | 23.44 | 21.88 | 22.94 | 14,719,938 | +0.13(+0.58%) |
Jun 21, 2002 | 22.68 | 23.26 | 22.67 | 22.81 | 17,869,530 | -0.27(-1.17%) |
Jun 20, 2002 | 23.92 | 23.92 | 22.82 | 23.08 | 12,380,816 | -0.85(-3.55%) |
Jun 19, 2002 | 23.99 | 24.30 | 23.68 | 23.93 | 9,312,227 | -0.28(-1.17%) |
Jun 18, 2002 | 24.53 | 24.67 | 24.04 | 24.21 | 10,954,140 | -0.32(-1.30%) |
Jun 17, 2002 | 23.23 | 24.54 | 23.21 | 24.53 | 14,819,457 | +1.71(+7.52%) |
Jun 14, 2002 | 22.36 | 23.15 | 21.60 | 22.81 | 14,169,403 | +0.23(+1.04%) |
Jun 13, 2002 | 22.90 | 23.12 | 22.47 | 22.58 | 8,738,693 | -0.35(-1.54%) |
Jun 12, 2002 | 22.71 | 23.03 | 21.94 | 22.93 | 13,859,565 | +0.17(+0.73%) |
Jun 11, 2002 | 23.49 | 23.91 | 22.67 | 22.77 | 9,438,795 | -0.66(-2.80%) |
Jun 10, 2002 | 23.26 | 23.57 | 22.94 | 23.42 | 8,008,938 | +0.13(+0.56%) |
Jun 07, 2002 | 22.64 | 23.50 | 22.47 | 23.29 | 13,416,359 | +0.00(+0.00%) |
Jun 06, 2002 | 24.11 | 24.13 | 23.09 | 23.29 | 10,841,025 | -0.70(-2.91%) |
Jun 05, 2002 | 23.95 | 24.30 | 23.66 | 23.99 | 10,506,162 | +0.03(+0.14%) |
Jun 04, 2002 | 24.13 | 24.65 | 23.56 | 23.95 | 13,604,259 | -0.01(-0.03%) |
Jun 03, 2002 | 24.89 | 25.06 | 23.90 | 23.96 | 10,596,712 | -0.89(-3.59%) |
May 31, 2002 | 24.89 | 25.41 | 24.80 | 24.85 | 11,230,565 | -0.04(-0.17%) |
May 30, 2002 | 25.23 | 25.43 | 24.23 | 24.89 | 13,498,954 | -0.66(-2.60%) |
May 29, 2002 | 25.65 | 25.92 | 25.37 | 25.56 | 7,794,567 | -0.16(-0.62%) |
May 28, 2002 | 26.10 | 26.20 | 25.54 | 25.72 | 7,074,214 | -0.41(-1.59%) |
May 27, 2002 | 26.27 | 26.76 | 25.93 | 26.13 | 7,154,205 | +0.00(+0.00%) |
May 24, 2002 | 26.27 | 26.76 | 25.93 | 26.13 | 7,154,205 | -0.39(-1.49%) |
May 23, 2002 | 25.97 | 26.73 | 25.95 | 26.53 | 9,000,797 | +0.56(+2.16%) |
May 22, 2002 | 25.94 | 26.06 | 25.47 | 25.97 | 7,571,084 | +0.03(+0.11%) |
May 21, 2002 | 26.22 | 26.72 | 25.79 | 25.94 | 9,139,950 | +0.04(+0.16%) |
May 20, 2002 | 26.13 | 26.22 | 25.77 | 25.90 | 6,001,496 | -0.44(-1.68%) |
May 17, 2002 | 26.27 | 26.79 | 25.99 | 26.34 | 10,751,921 | +0.19(+0.71%) |
May 16, 2002 | 25.61 | 26.27 | 25.46 | 26.15 | 8,387,774 | +0.60(+2.35%) |
May 15, 2002 | 25.75 | 26.23 | 25.51 | 25.55 | 12,608,204 | -0.44(-1.68%) |
May 14, 2002 | 25.51 | 26.08 | 25.39 | 25.99 | 12,195,809 | +0.86(+3.44%) |
May 13, 2002 | 24.44 | 25.19 | 24.27 | 25.12 | 8,405,566 | +0.87(+3.59%) |
May 10, 2002 | 24.85 | 24.89 | 24.20 | 24.25 | 7,915,783 | -0.48(-1.93%) |
May 09, 2002 | 25.06 | 25.29 | 24.54 | 24.73 | 11,881,776 | -0.79(-3.09%) |
May 08, 2002 | 25.23 | 25.68 | 24.89 | 25.52 | 14,753,208 | +1.58(+6.58%) |
May 07, 2002 | 24.16 | 24.57 | 23.94 | 23.94 | 12,546,584 | +0.16(+0.67%) |
May 06, 2002 | 24.85 | 24.85 | 23.67 | 23.78 | 9,144,289 | -0.88(-3.59%) |
May 03, 2002 | 25.10 | 25.17 | 24.21 | 24.67 | 10,303,074 | -0.39(-1.57%) |
May 02, 2002 | 24.54 | 25.08 | 24.54 | 25.06 | 11,109,349 | +0.52(+2.11%) |