Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.14 | 23.65 | 22.43 | 23.40 | 4,615,164 | +1.01(+4.52%) |
Jul 30, 2002 | 20.91 | 22.86 | 20.51 | 22.39 | 5,314,645 | +0.93(+4.34%) |
Jul 29, 2002 | 20.09 | 21.47 | 20.09 | 21.46 | 3,689,289 | +1.66(+8.40%) |
Jul 26, 2002 | 18.36 | 19.80 | 18.33 | 19.80 | 3,211,061 | +1.62(+8.90%) |
Jul 25, 2002 | 17.92 | 18.84 | 17.40 | 18.18 | 2,786,690 | +0.26(+1.44%) |
Jul 24, 2002 | 17.24 | 18.13 | 16.26 | 17.92 | 4,535,189 | +0.69(+3.99%) |
Jul 23, 2002 | 18.14 | 18.84 | 17.22 | 17.23 | 2,148,916 | -1.06(-5.78%) |
Jul 22, 2002 | 18.84 | 19.07 | 18.07 | 18.29 | 3,575,483 | -0.78(-4.07%) |
Jul 19, 2002 | 18.10 | 19.21 | 18.10 | 19.07 | 4,967,408 | -1.64(-7.92%) |
Jul 17, 2002 | 21.44 | 21.80 | 20.48 | 20.71 | 3,450,310 | -1.09(-5.02%) |
Jul 12, 2002 | 21.64 | 22.03 | 21.45 | 21.80 | 1,766,631 | +0.16(+0.75%) |
Jul 11, 2002 | 20.10 | 21.80 | 20.10 | 21.64 | 3,843,286 | +1.09(+5.32%) |
Jul 10, 2002 | 22.10 | 22.18 | 20.47 | 20.54 | 2,637,159 | -1.44(-6.55%) |
Jul 09, 2002 | 22.21 | 22.91 | 21.93 | 21.98 | 3,131,762 | -0.22(-1.00%) |
Jul 08, 2002 | 22.35 | 22.87 | 21.95 | 22.21 | 1,630,226 | -0.42(-1.86%) |
Jul 05, 2002 | 22.06 | 22.80 | 22.06 | 22.63 | 814,233 | +0.72(+3.31%) |
Jul 04, 2002 | 21.62 | 22.17 | 21.45 | 21.90 | 4,042,210 | +0.00(+0.00%) |
Jul 03, 2002 | 21.62 | 22.17 | 21.45 | 21.90 | 4,042,210 | +0.36(+1.68%) |
Jul 02, 2002 | 22.35 | 22.46 | 21.34 | 21.54 | 2,604,682 | -0.81(-3.64%) |
Jul 01, 2002 | 23.13 | 23.13 | 22.35 | 22.35 | 2,926,072 | -1.00(-4.27%) |
Jun 28, 2002 | 22.46 | 23.35 | 22.37 | 23.35 | 2,828,911 | +1.18(+5.33%) |
Jun 27, 2002 | 22.95 | 23.14 | 21.30 | 22.17 | 5,386,907 | -1.03(-4.46%) |
Jun 26, 2002 | 22.87 | 23.50 | 22.80 | 23.20 | 2,444,595 | -0.81(-3.38%) |
Jun 25, 2002 | 24.09 | 24.52 | 23.96 | 24.02 | 1,299,093 | -0.59(-2.40%) |
Jun 21, 2002 | 24.41 | 24.79 | 24.41 | 24.61 | 2,361,237 | +0.08(+0.33%) |
Jun 20, 2002 | 24.39 | 24.68 | 24.24 | 24.53 | 1,448,759 | +0.07(+0.30%) |
Jun 19, 2002 | 24.83 | 24.90 | 24.38 | 24.45 | 2,586,548 | -0.57(-2.27%) |
Jun 18, 2002 | 24.81 | 25.13 | 24.64 | 25.02 | 2,027,126 | +0.21(+0.86%) |
Jun 17, 2002 | 24.00 | 24.90 | 24.00 | 24.81 | 2,006,016 | +0.81(+3.36%) |
Jun 14, 2002 | 23.76 | 24.16 | 23.37 | 24.00 | 2,306,296 | +0.16(+0.68%) |
Jun 12, 2002 | 23.57 | 24.05 | 23.31 | 23.84 | 2,656,375 | +0.28(+1.19%) |
Jun 11, 2002 | 24.42 | 24.49 | 23.51 | 23.56 | 3,330,685 | -0.53(-2.21%) |
Jun 10, 2002 | 23.91 | 24.24 | 23.57 | 24.09 | 2,914,705 | +0.30(+1.24%) |
Jun 07, 2002 | 24.28 | 24.31 | 23.59 | 23.80 | 5,677,579 | -0.48(-1.98%) |
Jun 06, 2002 | 25.31 | 25.49 | 24.28 | 24.28 | 2,031,863 | -0.69(-2.78%) |
Jun 05, 2002 | 24.64 | 25.19 | 24.46 | 24.97 | 3,073,438 | -0.61(-2.37%) |
May 31, 2002 | 25.64 | 25.86 | 25.42 | 25.58 | 2,718,352 | -0.09(-0.35%) |
May 28, 2002 | 26.27 | 26.27 | 25.35 | 25.66 | 2,052,838 | -0.38(-1.47%) |
May 27, 2002 | 26.16 | 26.28 | 25.75 | 26.05 | 6,139,975 | +0.00(+0.00%) |
May 24, 2002 | 26.16 | 26.28 | 25.75 | 26.05 | 6,139,975 | +0.64(+2.50%) |
May 23, 2002 | 24.16 | 25.57 | 24.08 | 25.41 | 5,964,056 | +1.25(+5.17%) |
May 22, 2002 | 24.83 | 24.84 | 24.12 | 24.16 | 3,843,151 | -0.74(-2.97%) |
May 21, 2002 | 24.24 | 24.94 | 24.17 | 24.90 | 10,342,677 | +0.67(+2.74%) |
May 20, 2002 | 24.65 | 25.39 | 24.05 | 24.24 | 3,414,585 | -0.41(-1.68%) |
May 17, 2002 | 24.67 | 24.72 | 23.93 | 24.65 | 5,712,086 | -0.02(-0.09%) |
May 16, 2002 | 25.24 | 25.27 | 24.24 | 24.67 | 5,418,031 | -0.55(-2.20%) |
May 15, 2002 | 25.58 | 25.86 | 25.20 | 25.23 | 4,118,937 | -0.27(-1.04%) |
May 14, 2002 | 25.98 | 26.12 | 25.40 | 25.49 | 4,227,330 | -0.33(-1.29%) |
May 13, 2002 | 25.46 | 25.91 | 24.42 | 25.83 | 4,245,328 | +0.55(+2.19%) |
May 10, 2002 | 25.86 | 26.27 | 25.13 | 25.27 | 7,910,937 | -0.71(-2.73%) |
May 09, 2002 | 26.38 | 26.75 | 25.86 | 25.98 | 3,568,717 | -0.25(-0.96%) |
May 08, 2002 | 26.79 | 26.90 | 26.06 | 26.23 | 3,723,255 | -0.11(-0.42%) |
May 07, 2002 | 26.79 | 26.82 | 25.68 | 26.34 | 5,467,829 | -0.27(-1.00%) |
May 06, 2002 | 27.45 | 27.60 | 26.53 | 26.61 | 4,338,024 | -0.72(-2.65%) |
May 03, 2002 | 26.97 | 27.99 | 26.90 | 27.33 | 10,250,523 | +0.44(+1.65%) |
May 02, 2002 | 28.10 | 28.30 | 26.02 | 26.89 | 18,795,444 | -2.44(-8.31%) |