Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.03 | 24.29 | 22.98 | 24.23 | 9,027,881 | +1.35(+5.91%) |
Jul 30, 2002 | 22.55 | 23.24 | 21.06 | 22.88 | 14,456,359 | +0.44(+1.98%) |
Jul 29, 2002 | 23.31 | 24.73 | 21.71 | 22.43 | 13,492,235 | -0.88(-3.77%) |
Jul 26, 2002 | 25.80 | 25.80 | 23.12 | 23.31 | 12,535,831 | -1.44(-5.84%) |
Jul 25, 2002 | 24.46 | 26.26 | 23.69 | 24.76 | 9,443,152 | -0.70(-2.76%) |
Jul 24, 2002 | 21.40 | 25.99 | 20.29 | 25.46 | 15,556,682 | +1.77(+7.49%) |
Jul 23, 2002 | 26.22 | 26.41 | 23.08 | 23.69 | 11,171,614 | -2.38(-9.12%) |
Jul 22, 2002 | 27.32 | 28.28 | 26.06 | 26.06 | 12,316,682 | -0.85(-3.15%) |
Jul 19, 2002 | 25.59 | 28.43 | 25.34 | 26.91 | 12,729,729 | +3.62(+15.52%) |
Jul 17, 2002 | 29.24 | 31.91 | 22.92 | 23.30 | 55,856,628 | -16.00(-40.71%) |
Jul 10, 2002 | 42.83 | 43.41 | 39.25 | 39.29 | 11,595,389 | -3.09(-7.29%) |
Jul 09, 2002 | 44.02 | 44.33 | 42.42 | 42.38 | 4,140,668 | -1.97(-4.45%) |
Jul 08, 2002 | 45.55 | 46.36 | 44.15 | 44.35 | 3,748,555 | -1.47(-3.20%) |
Jul 05, 2002 | 44.41 | 46.09 | 44.25 | 45.82 | 1,390,515 | +1.89(+4.30%) |
Jul 04, 2002 | 42.80 | 43.93 | 41.97 | 43.93 | 3,171,180 | +0.00(+0.00%) |
Jul 03, 2002 | 42.80 | 43.93 | 41.97 | 43.93 | 3,171,180 | +0.56(+1.29%) |
Jul 02, 2002 | 44.74 | 44.74 | 43.34 | 43.38 | 3,501,408 | -1.36(-3.04%) |
Jul 01, 2002 | 46.47 | 46.70 | 44.54 | 44.74 | 3,744,368 | -1.93(-4.13%) |
Jun 28, 2002 | 45.18 | 47.31 | 45.09 | 46.66 | 4,014,543 | +1.49(+3.30%) |
Jun 27, 2002 | 44.22 | 45.29 | 43.76 | 45.17 | 3,424,607 | +1.76(+4.05%) |
Jun 26, 2002 | 43.15 | 43.64 | 42.50 | 43.41 | 3,450,382 | -0.58(-1.32%) |
Jun 25, 2002 | 44.36 | 45.84 | 43.95 | 43.99 | 2,647,709 | +0.16(+0.37%) |
Jun 21, 2002 | 43.41 | 43.87 | 42.99 | 43.83 | 25,866,092 | +0.23(+0.53%) |
Jun 20, 2002 | 44.88 | 44.88 | 43.53 | 43.60 | 3,750,648 | -1.28(-2.84%) |
Jun 19, 2002 | 45.09 | 45.36 | 44.56 | 44.88 | 3,710,220 | -0.82(-1.79%) |
Jun 18, 2002 | 45.09 | 45.93 | 44.94 | 45.70 | 3,473,801 | +0.15(+0.32%) |
Jun 17, 2002 | 43.49 | 45.55 | 43.41 | 45.55 | 4,687,035 | +3.03(+7.14%) |
Jun 14, 2002 | 41.43 | 42.60 | 39.74 | 42.52 | 4,779,797 | -1.05(-2.40%) |
Jun 12, 2002 | 45.17 | 45.25 | 43.09 | 43.57 | 5,251,719 | -1.52(-3.37%) |
Jun 11, 2002 | 46.09 | 46.81 | 44.97 | 45.09 | 2,345,349 | -0.62(-1.35%) |
Jun 10, 2002 | 45.94 | 45.97 | 44.77 | 45.71 | 2,174,478 | -0.15(-0.33%) |
Jun 07, 2002 | 45.09 | 46.00 | 44.54 | 45.86 | 2,519,360 | +0.17(+0.37%) |
Jun 06, 2002 | 46.24 | 46.34 | 45.47 | 45.69 | 2,248,139 | -0.51(-1.11%) |
Jun 05, 2002 | 45.29 | 46.42 | 45.29 | 46.20 | 2,318,920 | -1.52(-3.19%) |
May 31, 2002 | 47.20 | 48.15 | 47.16 | 47.72 | 1,800,421 | +0.63(+1.35%) |
May 28, 2002 | 48.46 | 48.61 | 47.03 | 47.09 | 2,595,375 | -1.41(-2.90%) |
May 27, 2002 | 48.22 | 48.73 | 48.06 | 48.50 | 1,377,693 | +0.00(+0.00%) |
May 24, 2002 | 48.22 | 48.73 | 48.06 | 48.50 | 1,377,693 | +0.08(+0.17%) |
May 23, 2002 | 47.66 | 48.42 | 47.30 | 48.41 | 1,761,955 | +0.76(+1.59%) |
May 22, 2002 | 47.20 | 47.69 | 46.81 | 47.66 | 1,544,246 | +0.27(+0.56%) |
May 21, 2002 | 48.61 | 48.69 | 46.96 | 47.39 | 2,633,186 | -0.60(-1.26%) |
May 20, 2002 | 49.07 | 49.25 | 47.93 | 47.99 | 2,253,110 | -1.08(-2.20%) |
May 17, 2002 | 48.88 | 49.16 | 48.23 | 49.07 | 2,480,240 | +0.19(+0.39%) |
May 16, 2002 | 49.15 | 49.18 | 47.79 | 48.88 | 3,604,898 | -0.40(-0.81%) |
May 15, 2002 | 49.11 | 49.28 | 48.42 | 49.28 | 2,302,828 | -0.14(-0.28%) |
May 14, 2002 | 49.11 | 49.63 | 48.11 | 49.41 | 3,379,469 | +2.01(+4.24%) |
May 13, 2002 | 46.81 | 47.68 | 46.34 | 47.40 | 2,565,937 | +1.31(+2.85%) |
May 10, 2002 | 46.26 | 47.38 | 45.86 | 46.09 | 3,934,472 | -0.17(-0.36%) |
May 09, 2002 | 47.31 | 47.39 | 46.24 | 46.26 | 2,207,972 | -1.52(-3.18%) |
May 08, 2002 | 45.86 | 47.92 | 45.82 | 47.78 | 3,838,962 | +3.22(+7.22%) |
May 07, 2002 | 44.45 | 45.30 | 44.19 | 44.56 | 2,891,062 | +0.69(+1.57%) |
May 06, 2002 | 45.52 | 45.98 | 43.87 | 43.87 | 2,970,348 | -1.79(-3.92%) |
May 03, 2002 | 45.86 | 46.01 | 45.29 | 45.66 | 3,108,248 | -0.61(-1.32%) |
May 02, 2002 | 45.33 | 46.39 | 45.05 | 46.27 | 4,136,612 | +0.95(+2.09%) |