Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.00 | 24.19 | 23.36 | 23.85 | 93,716,000 | -0.46(-1.89%) |
Jul 30, 2002 | 23.73 | 24.69 | 23.59 | 24.31 | 117,206,096 | +0.48(+2.01%) |
Jul 29, 2002 | 23.27 | 24.12 | 23.08 | 23.83 | 96,140,096 | +1.16(+5.12%) |
Jul 26, 2002 | 22.56 | 22.84 | 22.01 | 22.67 | 95,984,304 | +0.42(+1.89%) |
Jul 25, 2002 | 23.25 | 23.40 | 21.80 | 22.25 | 153,656,496 | -1.37(-5.80%) |
Jul 24, 2002 | 21.81 | 23.66 | 21.64 | 23.62 | 185,788,304 | +1.22(+5.45%) |
Jul 23, 2002 | 23.45 | 23.75 | 22.28 | 22.40 | 150,534,592 | -1.00(-4.27%) |
Jul 22, 2002 | 23.85 | 24.50 | 23.09 | 23.40 | 149,751,200 | -0.59(-2.46%) |
Jul 19, 2002 | 24.33 | 24.71 | 23.80 | 23.99 | 124,433,200 | -1.66(-6.47%) |
Jul 17, 2002 | 26.07 | 26.44 | 24.89 | 25.65 | 156,349,504 | +0.85(+3.43%) |
Jul 12, 2002 | 25.25 | 25.52 | 24.55 | 24.80 | 129,948,800 | +0.00(+0.00%) |
Jul 11, 2002 | 23.76 | 24.89 | 23.53 | 24.80 | 164,980,992 | +0.90(+3.77%) |
Jul 10, 2002 | 24.99 | 25.03 | 23.83 | 23.90 | 114,974,896 | -0.76(-3.08%) |
Jul 09, 2002 | 25.25 | 25.48 | 24.59 | 24.66 | 90,941,600 | -0.72(-2.84%) |
Jul 08, 2002 | 26.18 | 26.55 | 25.08 | 25.38 | 97,202,096 | -0.96(-3.64%) |
Jul 05, 2002 | 25.26 | 26.39 | 25.05 | 26.34 | 56,773,000 | +1.59(+6.42%) |
Jul 04, 2002 | 23.85 | 24.75 | 22.73 | 24.75 | 101,091,200 | +0.00(+0.00%) |
Jul 03, 2002 | 23.85 | 24.75 | 22.73 | 24.75 | 101,027,800 | +0.80(+3.34%) |
Jul 02, 2002 | 24.60 | 24.75 | 23.09 | 23.95 | 111,540,200 | -0.90(-3.62%) |
Jul 01, 2002 | 25.97 | 26.14 | 24.78 | 24.85 | 64,690,200 | -1.25(-4.79%) |
Jun 28, 2002 | 26.05 | 26.75 | 25.85 | 26.10 | 87,829,296 | -0.11(-0.42%) |
Jun 27, 2002 | 26.00 | 26.25 | 25.05 | 26.21 | 121,234,096 | +0.76(+2.99%) |
Jun 26, 2002 | 24.43 | 26.65 | 24.39 | 25.45 | 148,460,096 | -0.01(-0.04%) |
Jun 25, 2002 | 26.58 | 26.72 | 24.45 | 25.46 | 136,339,696 | -0.36(-1.39%) |
Jun 21, 2002 | 26.36 | 26.78 | 25.65 | 25.82 | 101,767,800 | -0.64(-2.42%) |
Jun 20, 2002 | 27.27 | 27.45 | 25.67 | 26.46 | 99,772,896 | -0.88(-3.22%) |
Jun 19, 2002 | 28.10 | 28.32 | 27.25 | 27.34 | 93,504,200 | -1.68(-5.79%) |
Jun 18, 2002 | 28.31 | 29.15 | 28.28 | 29.02 | 98,639,800 | +0.46(+1.61%) |
Jun 17, 2002 | 28.00 | 28.75 | 27.91 | 28.56 | 87,614,000 | +0.94(+3.40%) |
Jun 14, 2002 | 26.86 | 27.72 | 26.20 | 27.62 | 122,047,296 | -0.24(-0.86%) |
Jun 12, 2002 | 27.24 | 27.96 | 26.83 | 27.86 | 152,050,000 | +0.40(+1.46%) |
Jun 11, 2002 | 28.60 | 28.69 | 27.36 | 27.46 | 84,542,896 | -0.79(-2.80%) |
Jun 10, 2002 | 28.36 | 28.75 | 28.14 | 28.25 | 73,055,296 | -0.05(-0.18%) |
Jun 07, 2002 | 27.63 | 28.79 | 27.52 | 28.30 | 105,969,800 | -0.58(-2.01%) |
Jun 06, 2002 | 29.51 | 29.51 | 27.90 | 28.88 | 88,534,304 | -0.78(-2.63%) |
Jun 05, 2002 | 29.42 | 29.80 | 28.97 | 29.66 | 95,302,600 | -0.38(-1.26%) |
May 31, 2002 | 30.76 | 31.04 | 30.00 | 30.04 | 79,858,096 | -1.06(-3.41%) |
May 28, 2002 | 31.47 | 31.52 | 30.49 | 31.10 | 68,028,000 | -0.14(-0.45%) |
May 27, 2002 | 31.59 | 31.69 | 31.01 | 31.24 | 55,898,400 | +0.00(+0.00%) |
May 24, 2002 | 31.59 | 31.69 | 31.01 | 31.24 | 55,854,900 | -0.79(-2.47%) |
May 23, 2002 | 31.63 | 32.10 | 30.80 | 32.03 | 94,061,296 | +0.63(+2.01%) |
May 22, 2002 | 30.97 | 31.59 | 30.41 | 31.40 | 89,057,504 | +0.07(+0.22%) |
May 21, 2002 | 32.36 | 32.59 | 31.00 | 31.33 | 104,106,400 | -0.88(-2.73%) |
May 20, 2002 | 32.60 | 32.70 | 31.94 | 32.21 | 77,960,400 | -0.72(-2.19%) |
May 17, 2002 | 33.29 | 33.41 | 32.47 | 32.93 | 82,564,304 | +0.07(+0.21%) |
May 16, 2002 | 32.54 | 33.05 | 32.22 | 32.86 | 86,778,704 | +0.05(+0.15%) |
May 15, 2002 | 32.08 | 33.63 | 31.85 | 32.81 | 150,549,600 | +0.24(+0.74%) |
May 14, 2002 | 32.05 | 32.65 | 31.87 | 32.57 | 107,251,696 | +1.81(+5.88%) |
May 13, 2002 | 29.87 | 30.98 | 29.67 | 30.76 | 93,893,000 | +1.20(+4.06%) |
May 10, 2002 | 31.01 | 31.09 | 29.50 | 29.56 | 112,264,496 | -1.39(-4.49%) |
May 09, 2002 | 31.57 | 31.89 | 30.80 | 30.95 | 106,479,696 | -0.82(-2.58%) |
May 08, 2002 | 30.13 | 31.88 | 30.00 | 31.77 | 129,642,600 | +3.07(+10.70%) |
May 07, 2002 | 29.27 | 29.35 | 28.42 | 28.70 | 98,155,600 | -0.27(-0.93%) |
May 06, 2002 | 29.63 | 29.98 | 28.85 | 28.97 | 96,298,096 | -0.77(-2.59%) |
May 03, 2002 | 30.47 | 30.51 | 23.88 | 29.74 | 92,080,304 | -0.77(-2.52%) |
May 02, 2002 | 31.39 | 31.99 | 30.46 | 30.51 | 85,645,696 | -1.05(-3.33%) |