Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.93 | 22.54 | 21.91 | 22.40 | 7,914,945 | +0.50(+2.27%) |
Jul 30, 2002 | 21.87 | 22.04 | 21.63 | 21.90 | 6,207,373 | +0.03(+0.15%) |
Jul 29, 2002 | 21.35 | 21.87 | 21.21 | 21.87 | 6,327,730 | +1.33(+6.49%) |
Jul 26, 2002 | 20.30 | 20.64 | 20.13 | 20.54 | 5,932,480 | +0.28(+1.38%) |
Jul 25, 2002 | 20.03 | 20.49 | 19.81 | 20.26 | 7,323,520 | -0.38(-1.85%) |
Jul 24, 2002 | 18.61 | 20.64 | 18.44 | 20.64 | 10,368,478 | +1.66(+8.72%) |
Jul 23, 2002 | 19.79 | 19.50 | 18.87 | 18.98 | 9,515,832 | -0.18(-0.93%) |
Jul 22, 2002 | 20.37 | 20.66 | 18.83 | 19.16 | 9,955,413 | -1.40(-6.83%) |
Jul 19, 2002 | 21.36 | 21.69 | 20.56 | 20.56 | 8,813,580 | -1.49(-6.74%) |
Jul 17, 2002 | 22.06 | 22.29 | 21.87 | 22.05 | 6,204,680 | -0.49(-2.18%) |
Jul 12, 2002 | 22.83 | 22.84 | 22.28 | 22.54 | 7,130,038 | -0.40(-1.75%) |
Jul 11, 2002 | 23.34 | 23.50 | 22.68 | 22.94 | 9,148,755 | -0.71(-3.00%) |
Jul 10, 2002 | 24.58 | 24.60 | 23.60 | 23.65 | 7,501,258 | -0.46(-1.90%) |
Jul 09, 2002 | 24.33 | 24.33 | 24.11 | 24.11 | 3,221,246 | -0.44(-1.79%) |
Jul 08, 2002 | 24.39 | 24.72 | 24.30 | 24.55 | 4,299,484 | +0.14(+0.55%) |
Jul 05, 2002 | 23.87 | 24.55 | 23.85 | 24.42 | 2,935,166 | +0.71(+3.01%) |
Jul 04, 2002 | 23.99 | 24.15 | 23.54 | 23.70 | 3,768,548 | +0.00(+0.00%) |
Jul 03, 2002 | 23.99 | 24.15 | 23.54 | 23.70 | 3,768,548 | -0.20(-0.83%) |
Jul 02, 2002 | 24.76 | 24.84 | 23.56 | 23.90 | 4,373,852 | -0.64(-2.62%) |
Jul 01, 2002 | 24.49 | 24.74 | 24.32 | 24.54 | 5,206,819 | +0.17(+0.69%) |
Jun 28, 2002 | 23.99 | 24.50 | 23.99 | 24.37 | 4,537,918 | +0.51(+2.14%) |
Jun 27, 2002 | 23.73 | 23.90 | 23.44 | 23.86 | 4,126,924 | +0.07(+0.28%) |
Jun 26, 2002 | 23.41 | 23.80 | 23.41 | 23.79 | 849,331 | +0.30(+1.29%) |
Jun 25, 2002 | 23.71 | 23.74 | 23.42 | 23.49 | 5,389,736 | +0.49(+2.12%) |
Jun 21, 2002 | 23.11 | 23.34 | 22.91 | 23.00 | 3,353,825 | -0.11(-0.48%) |
Jun 20, 2002 | 23.29 | 23.54 | 23.07 | 23.11 | 4,459,614 | -0.01(-0.04%) |
Jun 19, 2002 | 23.00 | 23.36 | 22.93 | 23.12 | 3,606,967 | -0.38(-1.60%) |
Jun 18, 2002 | 23.54 | 23.56 | 23.23 | 23.50 | 3,980,673 | -0.11(-0.47%) |
Jun 17, 2002 | 22.85 | 23.67 | 22.72 | 23.61 | 6,337,466 | +0.78(+3.40%) |
Jun 14, 2002 | 22.57 | 22.83 | 22.33 | 22.83 | 5,429,302 | -0.59(-2.53%) |
Jun 12, 2002 | 23.41 | 23.60 | 23.29 | 23.43 | 4,943,940 | +0.01(+0.06%) |
Jun 11, 2002 | 23.71 | 23.82 | 23.37 | 23.41 | 3,531,149 | -0.06(-0.25%) |
Jun 10, 2002 | 23.77 | 23.85 | 23.36 | 23.47 | 5,181,132 | -0.29(-1.24%) |
Jun 07, 2002 | 23.34 | 23.85 | 23.34 | 23.76 | 3,808,114 | +0.08(+0.35%) |
Jun 06, 2002 | 24.04 | 24.09 | 23.68 | 23.68 | 2,375,850 | -0.28(-1.19%) |
Jun 05, 2002 | 23.87 | 24.09 | 23.75 | 23.97 | 2,399,259 | -0.69(-2.78%) |
May 31, 2002 | 24.76 | 24.91 | 24.63 | 24.65 | 2,733,398 | +0.44(+1.83%) |
May 28, 2002 | 24.57 | 24.61 | 24.20 | 24.21 | 3,531,978 | -0.68(-2.72%) |
May 27, 2002 | 24.86 | 24.96 | 24.82 | 24.88 | 1,914,725 | +0.00(+0.00%) |
May 24, 2002 | 24.86 | 24.96 | 24.82 | 24.88 | 1,914,725 | +0.19(+0.76%) |
May 23, 2002 | 24.47 | 24.70 | 24.47 | 24.70 | 4,068,507 | -0.15(-0.60%) |
May 22, 2002 | 24.72 | 24.86 | 24.56 | 24.85 | 4,495,866 | -0.10(-0.41%) |
May 21, 2002 | 25.05 | 25.24 | 24.95 | 24.95 | 2,550,067 | +0.04(+0.15%) |
May 20, 2002 | 25.08 | 25.09 | 24.81 | 24.91 | 2,461,612 | -0.22(-0.86%) |
May 17, 2002 | 25.15 | 25.19 | 24.90 | 25.13 | 2,226,699 | +0.07(+0.29%) |
May 16, 2002 | 25.17 | 25.29 | 25.01 | 25.05 | 3,409,549 | +0.17(+0.68%) |
May 15, 2002 | 25.15 | 25.21 | 24.86 | 24.88 | 4,099,166 | -0.43(-1.72%) |
May 14, 2002 | 25.41 | 25.43 | 25.21 | 25.32 | 6,389,047 | +0.19(+0.77%) |
May 13, 2002 | 24.76 | 25.14 | 24.74 | 25.13 | 3,804,178 | +0.48(+1.96%) |
May 10, 2002 | 24.83 | 24.84 | 24.54 | 24.64 | 2,139,073 | -0.03(-0.12%) |
May 09, 2002 | 24.72 | 24.80 | 24.52 | 24.67 | 3,352,168 | -0.05(-0.19%) |
May 08, 2002 | 24.47 | 24.84 | 24.40 | 24.72 | 2,274,345 | +0.37(+1.51%) |
May 07, 2002 | 24.55 | 24.56 | 24.33 | 24.35 | 2,783,737 | -0.18(-0.73%) |
May 06, 2002 | 24.79 | 24.79 | 24.49 | 24.53 | 4,123,610 | -0.50(-1.99%) |
May 03, 2002 | 25.20 | 25.30 | 24.89 | 25.03 | 145,007 | +0.51(+2.09%) |
May 02, 2002 | 24.63 | 24.81 | 24.41 | 24.52 | 3,526,591 | -0.02(-0.08%) |