Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.76 | 25.10 | 24.22 | 25.03 | 14,107,311 | +0.95(+3.95%) |
Jul 30, 2002 | 23.61 | 24.21 | 23.25 | 24.08 | 9,260,449 | +0.31(+1.28%) |
Jul 29, 2002 | 22.01 | 23.89 | 21.97 | 23.78 | 9,922,051 | +2.36(+11.00%) |
Jul 26, 2002 | 21.33 | 22.01 | 21.10 | 21.42 | 6,700,529 | -0.06(-0.30%) |
Jul 25, 2002 | 21.60 | 22.26 | 20.48 | 21.48 | 10,409,836 | -0.12(-0.56%) |
Jul 24, 2002 | 19.70 | 21.72 | 19.11 | 21.60 | 15,020,482 | +1.26(+6.18%) |
Jul 23, 2002 | 20.77 | 21.20 | 19.91 | 20.35 | 13,051,171 | -0.22(-1.07%) |
Jul 22, 2002 | 22.01 | 22.59 | 20.52 | 20.57 | 14,996,395 | -1.90(-8.47%) |
Jul 19, 2002 | 23.30 | 23.48 | 22.26 | 22.47 | 8,642,372 | -1.33(-5.61%) |
Jul 18, 2002 | 24.07 | 24.56 | 23.57 | 23.80 | 6,596,295 | -0.34(-1.41%) |
Jul 17, 2002 | 23.78 | 24.49 | 23.43 | 24.15 | 14,447,338 | +0.09(+0.38%) |
Jul 16, 2002 | 23.63 | 24.56 | 23.61 | 24.05 | 10,688,449 | +0.17(+0.71%) |
Jul 15, 2002 | 24.39 | 24.45 | 22.66 | 23.88 | 11,666,132 | -0.95(-3.83%) |
Jul 12, 2002 | 24.87 | 25.23 | 24.39 | 24.83 | 5,622,415 | -0.04(-0.14%) |
Jul 11, 2002 | 24.40 | 25.38 | 23.93 | 24.87 | 8,652,655 | +0.14(+0.57%) |
Jul 10, 2002 | 25.79 | 26.25 | 24.70 | 24.73 | 8,869,433 | -0.94(-3.68%) |
Jul 09, 2002 | 26.34 | 26.83 | 25.64 | 25.67 | 6,669,681 | -0.60(-2.27%) |
Jul 08, 2002 | 26.56 | 26.96 | 26.17 | 26.27 | 5,929,764 | -0.25(-0.94%) |
Jul 05, 2002 | 26.18 | 26.61 | 25.95 | 26.52 | 2,937,978 | +0.82(+3.21%) |
Jul 04, 2002 | 25.81 | 25.91 | 25.13 | 25.69 | 7,819,209 | +0.00(+0.00%) |
Jul 03, 2002 | 25.81 | 25.91 | 25.13 | 25.69 | 7,819,209 | -0.45(-1.74%) |
Jul 02, 2002 | 26.27 | 26.66 | 25.93 | 26.15 | 11,081,016 | -0.20(-0.75%) |
Jul 01, 2002 | 26.02 | 26.71 | 25.95 | 26.35 | 7,625,954 | +0.56(+2.17%) |
Jun 28, 2002 | 26.16 | 27.03 | 25.45 | 25.79 | 14,032,094 | -0.54(-2.05%) |
Jun 27, 2002 | 25.88 | 26.55 | 25.40 | 26.32 | 8,165,292 | +1.00(+3.95%) |
Jun 26, 2002 | 25.56 | 25.63 | 24.70 | 25.32 | 8,539,407 | -0.46(-1.79%) |
Jun 25, 2002 | 26.34 | 26.84 | 25.77 | 25.79 | 7,127,182 | -0.55(-2.10%) |
Jun 24, 2002 | 26.37 | 26.79 | 25.45 | 26.34 | 7,374,526 | -0.14(-0.54%) |
Jun 21, 2002 | 26.11 | 26.68 | 26.09 | 26.48 | 14,031,671 | -0.08(-0.29%) |
Jun 20, 2002 | 26.73 | 27.05 | 26.45 | 26.56 | 6,039,772 | -0.40(-1.50%) |
Jun 19, 2002 | 27.27 | 27.80 | 26.87 | 26.96 | 5,760,314 | -0.51(-1.86%) |
Jun 18, 2002 | 26.73 | 27.96 | 26.70 | 27.47 | 6,503,893 | +0.35(+1.31%) |
Jun 17, 2002 | 25.91 | 27.33 | 25.84 | 27.12 | 8,750,409 | +1.59(+6.23%) |
Jun 14, 2002 | 24.81 | 25.76 | 24.51 | 25.53 | 9,380,177 | +0.03(+0.11%) |
Jun 13, 2002 | 26.30 | 26.37 | 25.42 | 25.50 | 10,568,299 | -0.87(-3.28%) |
Jun 12, 2002 | 27.25 | 27.30 | 25.96 | 26.37 | 11,308,498 | -1.13(-4.11%) |
Jun 11, 2002 | 28.29 | 28.43 | 27.30 | 27.50 | 6,247,253 | -0.64(-2.27%) |
Jun 10, 2002 | 27.80 | 28.36 | 27.52 | 28.14 | 5,817,501 | +0.33(+1.20%) |
Jun 07, 2002 | 27.79 | 28.24 | 27.10 | 27.80 | 11,638,384 | -0.85(-2.97%) |
Jun 06, 2002 | 29.19 | 29.19 | 28.49 | 28.65 | 4,467,817 | -0.46(-1.59%) |
Jun 05, 2002 | 28.74 | 29.24 | 28.58 | 29.11 | 5,780,456 | +0.65(+2.29%) |
Jun 04, 2002 | 29.11 | 29.11 | 28.15 | 28.46 | 9,652,593 | -0.71(-2.43%) |
Jun 03, 2002 | 30.27 | 30.58 | 29.11 | 29.17 | 5,047,581 | -1.01(-3.34%) |
May 31, 2002 | 30.17 | 30.80 | 30.14 | 30.18 | 5,981,740 | +0.18(+0.62%) |
May 30, 2002 | 29.64 | 30.24 | 29.47 | 30.00 | 4,945,038 | -0.08(-0.26%) |
May 29, 2002 | 29.53 | 30.37 | 29.46 | 30.07 | 4,308,368 | +0.48(+1.63%) |
May 28, 2002 | 30.17 | 30.30 | 29.35 | 29.59 | 5,218,299 | -0.60(-2.00%) |
May 27, 2002 | 30.55 | 30.75 | 29.90 | 30.19 | 4,546,838 | +0.00(+0.00%) |
May 24, 2002 | 30.55 | 30.75 | 29.90 | 30.19 | 4,546,838 | -0.27(-0.89%) |
May 23, 2002 | 30.41 | 30.58 | 29.94 | 30.46 | 5,276,895 | +0.36(+1.20%) |
May 22, 2002 | 30.03 | 30.28 | 29.70 | 30.10 | 6,293,877 | +0.08(+0.26%) |
May 21, 2002 | 31.02 | 31.16 | 29.99 | 30.02 | 6,005,685 | -0.72(-2.33%) |
May 20, 2002 | 31.38 | 31.38 | 30.44 | 30.74 | 5,121,531 | -0.63(-2.01%) |
May 17, 2002 | 31.63 | 31.88 | 30.95 | 31.37 | 6,068,366 | -0.22(-0.70%) |
May 16, 2002 | 31.77 | 31.88 | 31.21 | 31.59 | 4,154,835 | -0.26(-0.82%) |
May 15, 2002 | 31.07 | 31.88 | 30.99 | 31.86 | 6,350,924 | +0.27(+0.85%) |
May 14, 2002 | 31.24 | 31.66 | 31.06 | 31.59 | 7,587,782 | +1.06(+3.47%) |
May 13, 2002 | 29.62 | 30.85 | 29.55 | 30.53 | 6,153,584 | +1.06(+3.61%) |
May 10, 2002 | 29.89 | 30.12 | 29.27 | 29.46 | 5,202,101 | -0.52(-1.73%) |
May 09, 2002 | 30.32 | 30.60 | 29.84 | 29.98 | 4,853,481 | -0.33(-1.10%) |
May 08, 2002 | 29.21 | 30.53 | 28.98 | 30.31 | 7,157,044 | +1.45(+5.02%) |
May 07, 2002 | 29.16 | 29.31 | 28.84 | 28.87 | 7,464,814 | -0.32(-1.09%) |
May 06, 2002 | 29.68 | 29.89 | 29.16 | 29.19 | 6,112,032 | -0.52(-1.74%) |
May 03, 2002 | 29.97 | 29.97 | 29.46 | 29.70 | 6,774,619 | -0.27(-0.90%) |
May 02, 2002 | 29.75 | 30.03 | 29.68 | 29.97 | 9,054,236 | +0.34(+1.15%) |