Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.99 | 25.30 | 23.94 | 25.24 | 8,666,272 | +1.41(+5.91%) |
Jul 30, 2002 | 23.49 | 24.20 | 21.94 | 23.83 | 13,877,313 | +0.46(+1.98%) |
Jul 29, 2002 | 24.28 | 25.76 | 22.61 | 23.37 | 12,951,807 | -0.92(-3.77%) |
Jul 26, 2002 | 26.87 | 26.87 | 24.09 | 24.28 | 12,033,711 | -1.50(-5.83%) |
Jul 25, 2002 | 25.48 | 27.36 | 24.67 | 25.79 | 9,064,909 | -0.73(-2.76%) |
Jul 24, 2002 | 22.29 | 27.07 | 21.14 | 26.52 | 14,933,563 | +1.85(+7.49%) |
Jul 23, 2002 | 27.32 | 27.51 | 24.05 | 24.67 | 10,724,138 | -2.48(-9.12%) |
Jul 22, 2002 | 28.46 | 29.46 | 27.15 | 27.15 | 11,823,341 | -0.88(-3.15%) |
Jul 19, 2002 | 26.66 | 29.62 | 26.39 | 28.03 | 12,219,842 | +3.77(+15.52%) |
Jul 17, 2002 | 30.46 | 33.24 | 23.88 | 24.27 | 53,619,308 | -16.66(-40.71%) |
Jul 10, 2002 | 44.62 | 45.22 | 40.89 | 40.93 | 11,130,938 | -3.22(-7.29%) |
Jul 09, 2002 | 45.86 | 46.18 | 44.19 | 44.15 | 3,974,814 | -2.05(-4.45%) |
Jul 08, 2002 | 47.45 | 48.29 | 45.99 | 46.20 | 3,598,408 | -1.53(-3.20%) |
Jul 05, 2002 | 46.26 | 48.01 | 46.10 | 47.73 | 1,334,818 | +1.97(+4.30%) |
Jul 04, 2002 | 44.59 | 45.77 | 43.72 | 45.77 | 3,044,159 | +0.00(+0.00%) |
Jul 03, 2002 | 44.59 | 45.77 | 43.72 | 45.77 | 3,044,159 | +0.58(+1.29%) |
Jul 02, 2002 | 46.61 | 46.61 | 45.15 | 45.19 | 3,361,160 | -1.42(-3.04%) |
Jul 01, 2002 | 48.41 | 48.65 | 46.40 | 46.60 | 3,594,389 | -2.01(-4.13%) |
Jun 28, 2002 | 47.06 | 49.29 | 46.98 | 48.61 | 3,853,741 | +1.55(+3.30%) |
Jun 27, 2002 | 46.06 | 47.18 | 45.58 | 47.06 | 3,287,436 | +1.83(+4.05%) |
Jun 26, 2002 | 44.95 | 45.46 | 44.28 | 45.22 | 3,312,178 | -0.61(-1.32%) |
Jun 25, 2002 | 46.21 | 47.76 | 45.78 | 45.83 | 2,541,656 | +0.17(+0.37%) |
Jun 21, 2002 | 45.22 | 45.70 | 44.78 | 45.66 | 24,830,032 | +0.24(+0.53%) |
Jun 20, 2002 | 46.75 | 46.75 | 45.34 | 45.42 | 3,600,417 | -1.33(-2.84%) |
Jun 19, 2002 | 46.98 | 47.26 | 46.42 | 46.75 | 3,561,608 | -0.85(-1.79%) |
Jun 18, 2002 | 46.98 | 47.84 | 46.82 | 47.61 | 3,334,659 | +0.15(+0.32%) |
Jun 17, 2002 | 45.30 | 47.45 | 45.22 | 47.45 | 4,499,297 | +3.16(+7.14%) |
Jun 14, 2002 | 43.15 | 44.38 | 41.40 | 44.29 | 4,588,344 | -1.09(-2.40%) |
Jun 12, 2002 | 47.06 | 47.14 | 44.89 | 45.38 | 5,041,363 | -1.58(-3.37%) |
Jun 11, 2002 | 48.01 | 48.76 | 46.85 | 46.97 | 2,251,407 | -0.64(-1.35%) |
Jun 10, 2002 | 47.85 | 47.89 | 46.64 | 47.61 | 2,087,380 | -0.16(-0.33%) |
Jun 07, 2002 | 46.98 | 47.92 | 46.40 | 47.77 | 2,418,447 | +0.18(+0.37%) |
Jun 06, 2002 | 48.17 | 48.27 | 47.37 | 47.60 | 2,158,090 | -0.53(-1.11%) |
Jun 05, 2002 | 47.18 | 48.36 | 47.18 | 48.13 | 2,226,037 | -1.58(-3.19%) |
May 31, 2002 | 49.17 | 50.16 | 49.13 | 49.72 | 1,728,305 | +0.66(+1.35%) |
May 28, 2002 | 50.48 | 50.64 | 48.99 | 49.05 | 2,491,418 | -1.47(-2.90%) |
May 27, 2002 | 50.23 | 50.76 | 50.07 | 50.52 | 1,322,510 | +0.00(+0.00%) |
May 24, 2002 | 50.23 | 50.76 | 50.07 | 50.52 | 1,322,510 | +0.09(+0.17%) |
May 23, 2002 | 49.65 | 50.44 | 49.28 | 50.43 | 1,691,381 | +0.79(+1.59%) |
May 22, 2002 | 49.17 | 49.68 | 48.76 | 49.64 | 1,482,391 | +0.28(+0.56%) |
May 21, 2002 | 50.64 | 50.72 | 48.92 | 49.37 | 2,527,715 | -0.63(-1.26%) |
May 20, 2002 | 51.12 | 51.30 | 49.93 | 49.99 | 2,162,863 | -1.12(-2.20%) |
May 17, 2002 | 50.92 | 51.21 | 50.24 | 51.12 | 2,380,895 | +0.20(+0.39%) |
May 16, 2002 | 51.20 | 51.23 | 49.78 | 50.92 | 3,460,505 | -0.41(-0.81%) |
May 15, 2002 | 51.16 | 51.33 | 50.44 | 51.33 | 2,210,588 | -0.14(-0.28%) |
May 14, 2002 | 51.16 | 51.70 | 50.12 | 51.48 | 3,244,106 | +2.09(+4.24%) |
May 13, 2002 | 48.77 | 49.67 | 48.27 | 49.38 | 2,463,159 | +1.37(+2.85%) |
May 10, 2002 | 48.19 | 49.36 | 47.77 | 48.01 | 3,776,877 | -0.18(-0.36%) |
May 09, 2002 | 49.29 | 49.37 | 48.17 | 48.19 | 2,119,532 | -1.58(-3.18%) |
May 08, 2002 | 47.77 | 49.92 | 47.73 | 49.77 | 3,685,193 | +3.35(+7.22%) |
May 07, 2002 | 46.30 | 47.19 | 46.03 | 46.42 | 2,775,261 | +0.72(+1.57%) |
May 06, 2002 | 47.41 | 47.90 | 45.70 | 45.70 | 2,851,372 | -1.86(-3.92%) |
May 03, 2002 | 47.77 | 47.93 | 47.18 | 47.57 | 2,983,748 | -0.64(-1.32%) |
May 02, 2002 | 47.22 | 48.33 | 46.93 | 48.20 | 3,970,921 | +0.99(+2.09%) |