Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.09 | 25.41 | 24.05 | 25.35 | 8,628,675 | +1.42(+5.91%) |
Jul 30, 2002 | 23.59 | 24.31 | 22.03 | 23.93 | 13,817,110 | +0.46(+1.98%) |
Jul 29, 2002 | 24.39 | 25.87 | 22.71 | 23.47 | 12,895,619 | -0.92(-3.77%) |
Jul 26, 2002 | 26.99 | 26.99 | 24.19 | 24.39 | 11,981,506 | -1.51(-5.84%) |
Jul 25, 2002 | 25.59 | 27.48 | 24.78 | 25.90 | 9,025,583 | -0.74(-2.76%) |
Jul 24, 2002 | 22.39 | 27.19 | 21.23 | 26.64 | 14,868,777 | +1.86(+7.49%) |
Jul 23, 2002 | 27.44 | 27.63 | 24.15 | 24.78 | 10,677,614 | -2.49(-9.12%) |
Jul 22, 2002 | 28.59 | 29.59 | 27.27 | 27.27 | 11,772,048 | -0.89(-3.15%) |
Jul 19, 2002 | 26.77 | 29.75 | 26.51 | 28.16 | 12,166,830 | +3.78(+15.52%) |
Jul 17, 2002 | 30.59 | 33.39 | 23.98 | 24.37 | 53,386,692 | -16.74(-40.71%) |
Jul 10, 2002 | 44.81 | 45.42 | 41.06 | 41.11 | 11,082,649 | -3.23(-7.29%) |
Jul 09, 2002 | 46.06 | 46.38 | 44.38 | 44.34 | 3,957,571 | -2.06(-4.45%) |
Jul 08, 2002 | 47.66 | 48.50 | 46.19 | 46.41 | 3,582,797 | -1.54(-3.20%) |
Jul 05, 2002 | 46.46 | 48.22 | 46.30 | 47.94 | 1,329,027 | +1.98(+4.30%) |
Jul 04, 2002 | 44.78 | 45.97 | 43.91 | 45.97 | 3,030,953 | +0.00(+0.00%) |
Jul 03, 2002 | 44.78 | 45.97 | 43.91 | 45.97 | 3,030,953 | +0.58(+1.29%) |
Jul 02, 2002 | 46.81 | 46.81 | 45.34 | 45.38 | 3,346,578 | -1.42(-3.04%) |
Jul 01, 2002 | 48.62 | 48.86 | 46.61 | 46.81 | 3,578,795 | -2.02(-4.13%) |
Jun 28, 2002 | 47.27 | 49.50 | 47.18 | 48.82 | 3,837,023 | +1.56(+3.30%) |
Jun 27, 2002 | 46.26 | 47.38 | 45.78 | 47.26 | 3,273,174 | +1.84(+4.05%) |
Jun 26, 2002 | 45.14 | 45.66 | 44.47 | 45.42 | 3,297,809 | -0.61(-1.32%) |
Jun 25, 2002 | 46.41 | 47.97 | 45.98 | 46.03 | 2,530,629 | +0.17(+0.37%) |
Jun 21, 2002 | 45.42 | 45.90 | 44.97 | 45.86 | 24,722,314 | +0.24(+0.53%) |
Jun 20, 2002 | 46.96 | 46.96 | 45.54 | 45.62 | 3,584,798 | -1.34(-2.84%) |
Jun 19, 2002 | 47.18 | 47.46 | 46.62 | 46.96 | 3,546,157 | -0.86(-1.79%) |
Jun 18, 2002 | 47.18 | 48.05 | 47.02 | 47.81 | 3,320,193 | +0.15(+0.32%) |
Jun 17, 2002 | 45.50 | 47.66 | 45.42 | 47.66 | 4,479,778 | +3.17(+7.14%) |
Jun 14, 2002 | 43.34 | 44.57 | 41.58 | 44.49 | 4,568,438 | -1.10(-2.40%) |
Jun 12, 2002 | 47.26 | 47.34 | 45.09 | 45.58 | 5,019,492 | -1.59(-3.37%) |
Jun 11, 2002 | 48.22 | 48.97 | 47.05 | 47.17 | 2,241,639 | -0.65(-1.35%) |
Jun 10, 2002 | 48.06 | 48.10 | 46.85 | 47.82 | 2,078,325 | -0.16(-0.33%) |
Jun 07, 2002 | 47.18 | 48.13 | 46.60 | 47.98 | 2,407,955 | +0.18(+0.37%) |
Jun 06, 2002 | 48.38 | 48.48 | 47.57 | 47.80 | 2,148,728 | -0.54(-1.11%) |
Jun 05, 2002 | 47.38 | 48.57 | 47.38 | 48.34 | 2,216,379 | -1.59(-3.19%) |
May 31, 2002 | 49.38 | 50.38 | 49.34 | 49.93 | 1,720,808 | +0.66(+1.35%) |
May 28, 2002 | 50.70 | 50.86 | 49.20 | 49.27 | 2,480,609 | -1.47(-2.90%) |
May 27, 2002 | 50.45 | 50.98 | 50.28 | 50.74 | 1,316,772 | +0.00(+0.00%) |
May 24, 2002 | 50.45 | 50.98 | 50.28 | 50.74 | 1,316,772 | +0.09(+0.17%) |
May 23, 2002 | 49.87 | 50.66 | 49.49 | 50.65 | 1,684,043 | +0.79(+1.59%) |
May 22, 2002 | 49.38 | 49.90 | 48.97 | 49.86 | 1,475,960 | +0.28(+0.56%) |
May 21, 2002 | 50.86 | 50.94 | 49.13 | 49.58 | 2,516,749 | -0.63(-1.26%) |
May 20, 2002 | 51.34 | 51.52 | 50.15 | 50.21 | 2,153,479 | -1.13(-2.20%) |
May 17, 2002 | 51.14 | 51.44 | 50.46 | 51.34 | 2,370,566 | +0.20(+0.39%) |
May 16, 2002 | 51.42 | 51.45 | 50.00 | 51.14 | 3,445,492 | -0.42(-0.81%) |
May 15, 2002 | 51.38 | 51.56 | 50.66 | 51.56 | 2,200,998 | -0.14(-0.28%) |
May 14, 2002 | 51.38 | 51.92 | 50.34 | 51.70 | 3,230,032 | +2.10(+4.24%) |
May 13, 2002 | 48.98 | 49.88 | 48.48 | 49.60 | 2,452,473 | +1.38(+2.85%) |
May 10, 2002 | 48.40 | 49.57 | 47.98 | 48.22 | 3,760,492 | -0.18(-0.36%) |
May 09, 2002 | 49.50 | 49.58 | 48.38 | 48.40 | 2,110,337 | -1.59(-3.18%) |
May 08, 2002 | 47.98 | 50.14 | 47.94 | 49.99 | 3,669,206 | +3.37(+7.22%) |
May 07, 2002 | 46.50 | 47.40 | 46.23 | 46.62 | 2,763,221 | +0.72(+1.57%) |
May 06, 2002 | 47.62 | 48.11 | 45.90 | 45.90 | 2,839,002 | -1.87(-3.92%) |
May 03, 2002 | 47.98 | 48.14 | 47.38 | 47.77 | 2,970,804 | -0.64(-1.32%) |
May 02, 2002 | 47.43 | 48.54 | 47.13 | 48.41 | 3,953,694 | +0.99(+2.09%) |