Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.51 | 21.29 | 20.35 | 21.22 | 31,488,702 | +0.63(+3.06%) |
Jul 30, 2002 | 21.00 | 21.00 | 20.32 | 20.59 | 29,983,796 | -0.38(-1.82%) |
Jul 29, 2002 | 20.73 | 21.04 | 20.40 | 20.97 | 27,921,480 | +0.72(+3.53%) |
Jul 26, 2002 | 19.63 | 20.32 | 19.48 | 20.26 | 27,424,522 | +0.69(+3.51%) |
Jul 25, 2002 | 19.59 | 20.03 | 19.10 | 19.57 | 46,490,300 | -0.02(-0.09%) |
Jul 24, 2002 | 17.84 | 19.72 | 17.61 | 19.59 | 68,405,320 | +1.74(+9.73%) |
Jul 23, 2002 | 17.72 | 18.04 | 17.31 | 17.85 | 57,304,736 | +0.38(+2.15%) |
Jul 22, 2002 | 18.70 | 18.88 | 17.18 | 17.48 | 62,501,752 | -1.23(-6.57%) |
Jul 19, 2002 | 19.43 | 19.91 | 18.30 | 18.70 | 47,875,168 | -1.36(-6.76%) |
Jul 18, 2002 | 20.64 | 21.01 | 19.92 | 20.06 | 26,496,600 | -0.50(-2.42%) |
Jul 17, 2002 | 20.73 | 21.01 | 20.38 | 20.56 | 29,200,858 | +0.24(+1.16%) |
Jul 16, 2002 | 20.21 | 20.75 | 19.93 | 20.32 | 34,194,172 | -0.32(-1.54%) |
Jul 15, 2002 | 20.84 | 20.96 | 19.55 | 20.64 | 40,957,764 | -0.45(-2.14%) |
Jul 12, 2002 | 21.51 | 21.62 | 20.87 | 21.09 | 27,981,586 | -0.33(-1.54%) |
Jul 11, 2002 | 22.07 | 22.23 | 21.40 | 21.42 | 36,107,004 | -0.65(-2.96%) |
Jul 10, 2002 | 23.24 | 23.25 | 21.76 | 22.07 | 30,425,326 | -0.91(-3.94%) |
Jul 09, 2002 | 23.29 | 23.40 | 22.92 | 22.98 | 18,396,470 | -0.32(-1.39%) |
Jul 08, 2002 | 23.29 | 23.46 | 23.18 | 23.30 | 17,204,740 | -0.09(-0.39%) |
Jul 05, 2002 | 23.06 | 23.39 | 22.97 | 23.39 | 10,149,801 | +0.35(+1.53%) |
Jul 04, 2002 | 23.18 | 23.31 | 22.87 | 23.04 | 18,129,198 | +0.00(+0.00%) |
Jul 03, 2002 | 23.18 | 23.31 | 22.87 | 23.04 | 18,129,198 | -0.14(-0.62%) |
Jul 02, 2002 | 23.55 | 23.58 | 22.98 | 23.18 | 20,563,410 | -0.28(-1.21%) |
Jul 01, 2002 | 23.54 | 23.73 | 23.37 | 23.47 | 18,186,012 | -0.16(-0.66%) |
Jun 28, 2002 | 23.15 | 23.68 | 23.13 | 23.62 | 23,870,808 | +0.39(+1.66%) |
Jun 27, 2002 | 22.94 | 23.24 | 22.69 | 23.24 | 19,300,316 | +0.46(+2.03%) |
Jun 26, 2002 | 22.86 | 22.98 | 22.46 | 22.77 | 24,581,170 | -0.09(-0.38%) |
Jun 25, 2002 | 23.24 | 23.43 | 22.71 | 22.86 | 23,429,800 | -0.23(-1.00%) |
Jun 24, 2002 | 22.66 | 23.16 | 22.66 | 23.09 | 22,951,548 | +0.43(+1.91%) |
Jun 21, 2002 | 22.52 | 23.08 | 22.52 | 22.66 | 43,107,728 | -0.28(-1.23%) |
Jun 20, 2002 | 22.75 | 23.14 | 22.75 | 22.94 | 21,114,586 | +0.21(+0.94%) |
Jun 19, 2002 | 23.06 | 23.13 | 22.51 | 22.73 | 14,671,274 | -0.32(-1.40%) |
Jun 18, 2002 | 23.09 | 23.19 | 22.91 | 23.05 | 14,777,110 | -0.06(-0.25%) |
Jun 17, 2002 | 22.77 | 23.21 | 22.72 | 23.11 | 18,362,348 | +0.51(+2.25%) |
Jun 14, 2002 | 22.69 | 22.72 | 22.23 | 22.60 | 18,463,678 | -0.12(-0.53%) |
Jun 13, 2002 | 22.72 | 23.03 | 22.64 | 22.72 | 16,649,755 | -0.20(-0.86%) |
Jun 12, 2002 | 22.63 | 23.06 | 22.60 | 22.92 | 19,175,772 | +0.39(+1.72%) |
Jun 11, 2002 | 22.94 | 22.94 | 22.47 | 22.53 | 17,536,278 | -0.06(-0.26%) |
Jun 10, 2002 | 22.76 | 22.83 | 22.49 | 22.59 | 13,263,196 | -0.17(-0.74%) |
Jun 07, 2002 | 22.60 | 22.98 | 22.58 | 22.76 | 18,817,388 | +0.16(+0.69%) |
Jun 06, 2002 | 23.08 | 23.19 | 22.46 | 22.60 | 18,484,638 | -0.24(-1.04%) |
Jun 05, 2002 | 22.50 | 22.92 | 22.35 | 22.84 | 22,023,974 | +0.19(+0.84%) |
Jun 04, 2002 | 22.56 | 22.88 | 22.37 | 22.65 | 17,505,098 | +0.09(+0.38%) |
Jun 03, 2002 | 23.09 | 23.19 | 22.51 | 22.56 | 17,778,780 | -0.49(-2.13%) |
May 31, 2002 | 22.86 | 23.35 | 22.85 | 23.05 | 21,046,166 | +0.33(+1.47%) |
May 30, 2002 | 23.01 | 23.27 | 22.58 | 22.72 | 23,968,850 | -0.55(-2.36%) |
May 29, 2002 | 22.92 | 23.33 | 22.81 | 23.27 | 17,304,166 | +0.27(+1.15%) |
May 28, 2002 | 23.09 | 23.15 | 22.83 | 23.00 | 15,015,456 | -0.23(-0.97%) |
May 27, 2002 | 23.67 | 23.73 | 23.10 | 23.23 | 13,558,358 | +0.00(+0.00%) |
May 24, 2002 | 23.67 | 23.73 | 23.10 | 23.23 | 13,558,358 | -0.39(-1.64%) |
May 23, 2002 | 23.53 | 23.69 | 23.27 | 23.61 | 19,122,076 | +0.27(+1.16%) |
May 22, 2002 | 23.10 | 23.43 | 23.00 | 23.34 | 14,426,519 | +0.38(+1.66%) |
May 21, 2002 | 22.97 | 23.22 | 22.94 | 22.96 | 16,551,714 | +0.10(+0.45%) |
May 20, 2002 | 23.06 | 23.09 | 22.80 | 22.86 | 13,955,716 | -0.35(-1.52%) |
May 17, 2002 | 23.25 | 23.31 | 22.94 | 23.21 | 17,284,766 | -0.04(-0.17%) |
May 16, 2002 | 23.06 | 23.31 | 23.06 | 23.25 | 13,704,552 | +0.32(+1.41%) |
May 15, 2002 | 23.09 | 23.24 | 22.81 | 22.93 | 17,119,172 | -0.50(-2.14%) |
May 14, 2002 | 23.36 | 23.54 | 23.13 | 23.43 | 17,003,982 | +0.33(+1.42%) |
May 13, 2002 | 22.41 | 23.15 | 22.33 | 23.10 | 15,434,986 | +0.61(+2.69%) |
May 10, 2002 | 22.98 | 22.98 | 22.37 | 22.49 | 15,654,105 | -0.23(-1.02%) |
May 09, 2002 | 22.95 | 23.01 | 22.66 | 22.72 | 14,467,918 | -0.38(-1.62%) |
May 08, 2002 | 22.43 | 23.18 | 22.43 | 23.10 | 21,799,658 | +0.53(+2.33%) |
May 07, 2002 | 22.80 | 22.83 | 22.53 | 22.57 | 15,358,251 | -0.09(-0.38%) |
May 06, 2002 | 23.16 | 23.19 | 22.58 | 22.66 | 16,614,592 | -0.77(-3.30%) |
May 03, 2002 | 23.64 | 23.74 | 23.21 | 23.43 | 19,143,900 | -0.12(-0.51%) |
May 02, 2002 | 23.43 | 23.58 | 23.27 | 23.55 | 16,037,261 | +0.06(+0.27%) |