Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.54 | 24.63 | 23.41 | 24.48 | 6,419,754 | -0.19(-0.77%) |
Jul 30, 2002 | 25.06 | 25.11 | 24.33 | 24.67 | 5,556,570 | -0.79(-3.09%) |
Jul 29, 2002 | 24.33 | 25.48 | 24.30 | 25.46 | 6,024,199 | +1.18(+4.86%) |
Jul 26, 2002 | 23.98 | 24.50 | 23.48 | 24.28 | 5,659,411 | +0.35(+1.47%) |
Jul 25, 2002 | 24.22 | 24.49 | 22.56 | 23.93 | 8,194,979 | -0.69(-2.80%) |
Jul 24, 2002 | 22.25 | 24.79 | 21.76 | 24.61 | 10,657,048 | +2.19(+9.77%) |
Jul 23, 2002 | 22.60 | 23.36 | 22.26 | 22.42 | 9,206,513 | -0.11(-0.47%) |
Jul 22, 2002 | 23.10 | 24.01 | 22.15 | 22.53 | 8,562,744 | -0.70(-2.99%) |
Jul 19, 2002 | 23.38 | 24.08 | 23.08 | 23.22 | 5,187,651 | -1.12(-4.59%) |
Jul 17, 2002 | 24.72 | 24.92 | 22.91 | 24.34 | 10,276,022 | -1.57(-6.07%) |
Jul 12, 2002 | 26.37 | 26.50 | 25.74 | 25.91 | 5,796,580 | -0.32(-1.20%) |
Jul 11, 2002 | 25.55 | 26.63 | 25.29 | 26.23 | 8,533,558 | +0.81(+3.18%) |
Jul 10, 2002 | 26.36 | 26.64 | 25.27 | 25.42 | 6,411,777 | -0.74(-2.82%) |
Jul 09, 2002 | 27.06 | 27.64 | 26.08 | 26.16 | 5,317,129 | -0.91(-3.35%) |
Jul 08, 2002 | 27.59 | 27.77 | 26.86 | 27.06 | 4,460,354 | -0.53(-1.91%) |
Jul 05, 2002 | 26.78 | 27.64 | 26.64 | 27.59 | 2,442,697 | +1.05(+3.97%) |
Jul 04, 2002 | 25.56 | 26.61 | 25.03 | 26.54 | 6,906,043 | +0.00(+0.00%) |
Jul 03, 2002 | 25.56 | 26.61 | 25.03 | 26.54 | 6,898,209 | +0.90(+3.51%) |
Jul 02, 2002 | 26.33 | 26.51 | 25.37 | 25.64 | 5,160,445 | -0.88(-3.31%) |
Jul 01, 2002 | 27.05 | 27.06 | 26.36 | 26.52 | 3,948,141 | -0.60(-2.20%) |
Jun 28, 2002 | 26.91 | 27.53 | 26.78 | 27.11 | 6,890,374 | +0.02(+0.08%) |
Jun 27, 2002 | 26.45 | 27.10 | 26.19 | 27.09 | 4,443,119 | +0.70(+2.66%) |
Jun 26, 2002 | 25.97 | 26.57 | 25.67 | 26.39 | 7,385,922 | -0.13(-0.50%) |
Jun 25, 2002 | 27.32 | 27.52 | 26.40 | 26.52 | 6,422,033 | -1.26(-4.55%) |
Jun 21, 2002 | 27.86 | 28.27 | 27.56 | 27.79 | 5,388,918 | -0.29(-1.05%) |
Jun 20, 2002 | 28.52 | 28.81 | 28.08 | 28.08 | 3,937,743 | -0.67(-2.32%) |
Jun 19, 2002 | 28.50 | 29.03 | 28.48 | 28.75 | 4,430,442 | +0.14(+0.49%) |
Jun 18, 2002 | 28.19 | 28.68 | 28.19 | 28.61 | 4,278,886 | +0.04(+0.15%) |
Jun 17, 2002 | 27.96 | 28.57 | 27.91 | 28.57 | 4,198,265 | +0.64(+2.29%) |
Jun 14, 2002 | 27.77 | 27.96 | 27.03 | 27.93 | 4,501,519 | -0.67(-2.33%) |
Jun 12, 2002 | 27.85 | 28.69 | 27.77 | 28.59 | 6,641,105 | +0.76(+2.72%) |
Jun 11, 2002 | 28.29 | 28.69 | 27.71 | 27.84 | 5,562,125 | -0.34(-1.20%) |
Jun 10, 2002 | 27.69 | 28.28 | 27.63 | 28.17 | 6,638,114 | +0.51(+1.85%) |
Jun 07, 2002 | 27.49 | 27.87 | 27.49 | 27.66 | 4,373,039 | +0.03(+0.10%) |
Jun 06, 2002 | 27.91 | 28.06 | 27.42 | 27.63 | 5,304,167 | -0.22(-0.78%) |
Jun 05, 2002 | 27.37 | 28.01 | 27.32 | 27.85 | 6,454,936 | +0.28(+1.02%) |
May 31, 2002 | 27.53 | 28.16 | 27.46 | 27.57 | 7,640,889 | +0.57(+2.11%) |
May 28, 2002 | 27.48 | 27.62 | 26.39 | 27.00 | 8,580,278 | -0.32(-1.16%) |
May 27, 2002 | 27.82 | 28.29 | 27.10 | 27.32 | 5,081,818 | +0.00(+0.00%) |
May 24, 2002 | 27.82 | 28.29 | 27.10 | 27.32 | 5,043,929 | -0.62(-2.21%) |
May 23, 2002 | 27.70 | 28.00 | 27.06 | 27.93 | 4,715,036 | +0.35(+1.27%) |
May 22, 2002 | 27.91 | 28.14 | 27.16 | 27.58 | 7,374,242 | -0.33(-1.18%) |
May 21, 2002 | 28.85 | 28.85 | 27.91 | 27.91 | 5,559,846 | -0.83(-2.88%) |
May 20, 2002 | 29.01 | 29.39 | 28.59 | 28.74 | 2,550,951 | -0.29(-0.99%) |
May 17, 2002 | 28.88 | 29.27 | 28.48 | 29.03 | 4,257,805 | -0.13(-0.43%) |
May 16, 2002 | 28.83 | 29.38 | 28.69 | 29.16 | 4,969,718 | +0.28(+0.97%) |
May 15, 2002 | 28.50 | 29.12 | 28.28 | 28.88 | 6,942,507 | +0.32(+1.13%) |
May 14, 2002 | 28.60 | 29.06 | 28.43 | 28.55 | 6,272,044 | +0.47(+1.67%) |
May 13, 2002 | 28.43 | 28.45 | 27.73 | 28.08 | 6,669,878 | -0.21(-0.74%) |
May 10, 2002 | 28.92 | 28.96 | 28.22 | 28.29 | 5,372,965 | -0.50(-1.73%) |
May 09, 2002 | 29.31 | 29.31 | 28.47 | 28.79 | 5,630,923 | -0.52(-1.77%) |
May 08, 2002 | 28.75 | 29.35 | 28.61 | 29.31 | 5,342,340 | +0.83(+2.91%) |
May 07, 2002 | 28.50 | 28.92 | 28.43 | 28.48 | 4,548,240 | +0.25(+0.90%) |
May 06, 2002 | 28.29 | 28.96 | 28.19 | 28.23 | 4,233,021 | -0.11(-0.40%) |
May 03, 2002 | 28.43 | 28.55 | 28.05 | 28.34 | 5,171,840 | -0.18(-0.64%) |
May 02, 2002 | 28.23 | 28.66 | 28.14 | 28.52 | 3,973,638 | +0.25(+0.89%) |