Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.84 | 22.84 | 21.70 | 22.46 | 4,301,251 | -0.47(-2.03%) |
Jul 30, 2002 | 22.82 | 23.25 | 22.32 | 22.93 | 4,310,184 | -0.06(-0.27%) |
Jul 29, 2002 | 21.83 | 23.18 | 21.83 | 22.99 | 4,859,384 | +1.71(+8.06%) |
Jul 26, 2002 | 21.34 | 21.66 | 20.72 | 21.27 | 5,022,040 | -0.07(-0.33%) |
Jul 25, 2002 | 20.86 | 21.83 | 20.82 | 21.34 | 7,435,812 | +0.00(+0.00%) |
Jul 24, 2002 | 19.12 | 21.43 | 19.12 | 21.34 | 7,408,295 | +1.56(+7.89%) |
Jul 23, 2002 | 20.75 | 21.00 | 19.78 | 19.78 | 5,685,345 | -0.73(-3.55%) |
Jul 22, 2002 | 20.80 | 21.51 | 19.84 | 20.51 | 6,766,745 | -0.46(-2.18%) |
Jul 19, 2002 | 22.04 | 22.07 | 20.91 | 20.97 | 5,541,706 | -1.26(-5.68%) |
Jul 18, 2002 | 21.93 | 22.70 | 21.81 | 22.23 | 4,341,159 | +0.65(+2.99%) |
Jul 17, 2002 | 23.08 | 23.22 | 21.17 | 21.59 | 10,278,918 | -0.62(-2.81%) |
Jul 16, 2002 | 22.38 | 22.77 | 22.04 | 22.21 | 5,341,303 | -0.17(-0.78%) |
Jul 15, 2002 | 22.61 | 22.73 | 21.78 | 22.38 | 6,110,932 | -0.22(-0.98%) |
Jul 12, 2002 | 23.11 | 23.54 | 22.35 | 22.61 | 4,261,487 | -0.39(-1.69%) |
Jul 11, 2002 | 23.22 | 23.32 | 22.21 | 23.00 | 5,669,065 | -0.28(-1.19%) |
Jul 10, 2002 | 24.46 | 24.47 | 23.08 | 23.27 | 4,488,832 | -0.91(-3.76%) |
Jul 09, 2002 | 25.09 | 25.28 | 24.00 | 24.18 | 3,809,679 | -0.77(-3.09%) |
Jul 08, 2002 | 25.16 | 25.53 | 24.65 | 24.95 | 3,631,607 | -0.38(-1.51%) |
Jul 05, 2002 | 23.83 | 25.33 | 23.76 | 25.33 | 2,601,065 | +1.60(+6.76%) |
Jul 04, 2002 | 23.29 | 23.73 | 23.18 | 23.73 | 129,664 | +0.00(+0.00%) |
Jul 03, 2002 | 23.29 | 23.73 | 23.18 | 23.73 | 4,407,864 | +0.44(+1.91%) |
Jul 02, 2002 | 23.82 | 24.15 | 23.16 | 23.29 | 4,522,545 | -0.53(-2.24%) |
Jul 01, 2002 | 24.45 | 24.59 | 23.78 | 23.82 | 3,614,031 | -0.63(-2.58%) |
Jun 28, 2002 | 24.64 | 24.81 | 24.40 | 24.45 | 5,378,041 | -0.05(-0.20%) |
Jun 27, 2002 | 24.68 | 25.12 | 24.23 | 24.50 | 3,898,572 | +0.17(+0.68%) |
Jun 26, 2002 | 23.60 | 24.51 | 23.58 | 24.34 | 4,419,678 | +0.15(+0.60%) |
Jun 25, 2002 | 25.16 | 25.47 | 24.19 | 24.19 | 4,242,326 | -0.46(-1.89%) |
Jun 24, 2002 | 24.61 | 25.33 | 24.15 | 24.65 | 3,122,603 | +0.05(+0.20%) |
Jun 21, 2002 | 24.61 | 25.13 | 24.43 | 24.61 | 4,844,977 | -0.42(-1.69%) |
Jun 20, 2002 | 25.06 | 25.57 | 24.86 | 25.03 | 4,218,842 | -0.22(-0.85%) |
Jun 19, 2002 | 25.70 | 26.06 | 25.06 | 25.24 | 3,923,496 | -0.60(-2.34%) |
Jun 18, 2002 | 25.67 | 26.06 | 25.46 | 25.85 | 2,238,293 | +0.17(+0.68%) |
Jun 17, 2002 | 25.09 | 25.68 | 25.01 | 25.67 | 3,372,135 | +0.96(+3.90%) |
Jun 14, 2002 | 25.04 | 25.04 | 24.29 | 24.71 | 3,824,519 | -0.33(-1.30%) |
Jun 13, 2002 | 25.20 | 25.67 | 24.97 | 25.04 | 2,513,037 | -0.54(-2.12%) |
Jun 12, 2002 | 25.27 | 25.62 | 24.71 | 25.58 | 4,020,456 | +0.31(+1.24%) |
Jun 11, 2002 | 25.89 | 26.32 | 25.21 | 25.27 | 4,964,556 | -0.25(-0.98%) |
Jun 10, 2002 | 25.48 | 25.89 | 25.23 | 25.52 | 4,101,568 | +0.03(+0.14%) |
Jun 07, 2002 | 24.64 | 25.81 | 24.39 | 25.48 | 4,073,906 | +0.36(+1.44%) |
Jun 06, 2002 | 25.75 | 25.75 | 24.99 | 25.12 | 3,064,974 | -0.56(-2.19%) |
Jun 05, 2002 | 25.33 | 25.90 | 25.30 | 25.68 | 4,913,987 | +0.46(+1.82%) |
Jun 04, 2002 | 26.27 | 26.45 | 25.06 | 25.22 | 5,872,926 | -0.84(-3.22%) |
Jun 03, 2002 | 27.21 | 27.21 | 26.06 | 26.06 | 4,385,101 | -1.15(-4.21%) |
May 31, 2002 | 26.41 | 27.21 | 26.34 | 27.21 | 11,940,061 | +0.94(+3.59%) |
May 30, 2002 | 25.82 | 26.27 | 25.44 | 26.26 | 4,495,315 | +0.31(+1.18%) |
May 29, 2002 | 26.20 | 26.27 | 25.61 | 25.96 | 5,173,459 | -0.17(-0.66%) |
May 28, 2002 | 26.38 | 26.45 | 25.99 | 26.13 | 2,888,775 | -0.16(-0.61%) |
May 27, 2002 | 27.07 | 27.07 | 25.96 | 26.29 | 3,791,238 | +0.00(+0.00%) |
May 24, 2002 | 27.07 | 27.07 | 25.96 | 26.29 | 3,791,238 | -0.78(-2.87%) |
May 23, 2002 | 26.55 | 27.07 | 26.17 | 27.07 | 2,318,829 | +0.48(+1.80%) |
May 22, 2002 | 26.33 | 26.65 | 26.17 | 26.59 | 1,599,768 | +0.08(+0.31%) |
May 21, 2002 | 27.17 | 27.34 | 26.24 | 26.51 | 2,516,639 | -0.49(-1.83%) |
May 20, 2002 | 27.17 | 27.30 | 26.91 | 27.00 | 2,999,134 | -0.40(-1.44%) |
May 17, 2002 | 27.12 | 27.40 | 26.98 | 27.40 | 3,212,215 | +0.18(+0.66%) |
May 16, 2002 | 27.24 | 27.40 | 27.07 | 27.22 | 2,452,527 | -0.03(-0.10%) |
May 15, 2002 | 27.42 | 27.42 | 27.00 | 27.24 | 3,479,180 | -0.06(-0.23%) |
May 14, 2002 | 27.38 | 27.42 | 26.92 | 27.31 | 3,351,677 | +0.71(+2.66%) |
May 13, 2002 | 26.20 | 26.81 | 26.20 | 26.60 | 1,545,165 | +0.33(+1.24%) |
May 10, 2002 | 26.58 | 26.58 | 26.07 | 26.27 | 2,466,070 | -0.16(-0.60%) |
May 09, 2002 | 26.34 | 26.79 | 26.16 | 26.43 | 2,191,181 | -0.37(-1.40%) |
May 08, 2002 | 26.58 | 27.00 | 26.38 | 26.81 | 3,888,919 | +0.57(+2.17%) |
May 07, 2002 | 25.40 | 26.93 | 25.11 | 26.24 | 6,395,185 | +1.25(+5.00%) |
May 06, 2002 | 25.54 | 25.75 | 24.89 | 24.99 | 3,475,146 | -0.37(-1.45%) |
May 03, 2002 | 25.74 | 25.74 | 25.02 | 25.36 | 3,875,232 | -0.40(-1.54%) |
May 02, 2002 | 25.68 | 25.79 | 25.21 | 25.75 | 3,927,530 | +0.21(+0.82%) |