Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.65 | 23.97 | 23.14 | 23.91 | 14,769,532 | +0.91(+3.95%) |
Jul 30, 2002 | 22.55 | 23.12 | 22.21 | 23.00 | 9,695,151 | +0.29(+1.28%) |
Jul 29, 2002 | 21.02 | 22.82 | 20.99 | 22.71 | 10,387,809 | +2.25(+11.00%) |
Jul 26, 2002 | 20.38 | 21.02 | 20.15 | 20.46 | 7,015,063 | -0.06(-0.30%) |
Jul 25, 2002 | 20.64 | 21.26 | 19.56 | 20.52 | 10,898,491 | -0.12(-0.56%) |
Jul 24, 2002 | 18.82 | 20.75 | 18.25 | 20.64 | 15,725,569 | +1.20(+6.18%) |
Jul 23, 2002 | 19.83 | 20.25 | 19.02 | 19.43 | 13,663,815 | -0.21(-1.07%) |
Jul 22, 2002 | 21.02 | 21.58 | 19.60 | 19.64 | 15,700,351 | -1.82(-8.47%) |
Jul 19, 2002 | 22.26 | 22.43 | 21.26 | 21.46 | 9,048,060 | -1.27(-5.61%) |
Jul 18, 2002 | 22.99 | 23.46 | 22.51 | 22.74 | 6,905,936 | -0.33(-1.41%) |
Jul 17, 2002 | 22.72 | 23.39 | 22.38 | 23.06 | 15,125,520 | +0.09(+0.38%) |
Jul 16, 2002 | 22.57 | 23.46 | 22.55 | 22.97 | 11,190,183 | +0.16(+0.71%) |
Jul 15, 2002 | 23.29 | 23.35 | 21.65 | 22.81 | 12,213,760 | -0.91(-3.83%) |
Jul 12, 2002 | 23.75 | 24.10 | 23.29 | 23.72 | 5,886,341 | -0.03(-0.14%) |
Jul 11, 2002 | 23.31 | 24.24 | 22.85 | 23.75 | 9,058,825 | +0.14(+0.57%) |
Jul 10, 2002 | 24.64 | 25.07 | 23.59 | 23.62 | 9,285,779 | -0.90(-3.68%) |
Jul 09, 2002 | 25.16 | 25.63 | 24.49 | 24.52 | 6,982,767 | -0.57(-2.27%) |
Jul 08, 2002 | 25.37 | 25.75 | 25.00 | 25.09 | 6,208,117 | -0.24(-0.94%) |
Jul 05, 2002 | 25.01 | 25.42 | 24.79 | 25.33 | 3,075,892 | +0.79(+3.21%) |
Jul 04, 2002 | 24.66 | 24.75 | 24.01 | 24.54 | 8,186,256 | +0.00(+0.00%) |
Jul 03, 2002 | 24.66 | 24.75 | 24.01 | 24.54 | 8,186,256 | -0.43(-1.74%) |
Jul 02, 2002 | 25.09 | 25.46 | 24.76 | 24.97 | 11,601,177 | -0.19(-0.75%) |
Jul 01, 2002 | 24.85 | 25.51 | 24.79 | 25.16 | 7,983,929 | +0.54(+2.18%) |
Jun 28, 2002 | 24.99 | 25.82 | 24.31 | 24.63 | 14,690,784 | -0.52(-2.05%) |
Jun 27, 2002 | 24.72 | 25.36 | 24.26 | 25.14 | 8,548,585 | +0.96(+3.95%) |
Jun 26, 2002 | 24.41 | 24.48 | 23.59 | 24.19 | 8,940,261 | -0.44(-1.79%) |
Jun 25, 2002 | 25.16 | 25.63 | 24.62 | 24.63 | 7,461,744 | -0.53(-2.10%) |
Jun 24, 2002 | 25.19 | 25.59 | 24.31 | 25.16 | 7,720,698 | -0.14(-0.54%) |
Jun 21, 2002 | 24.94 | 25.48 | 24.92 | 25.29 | 14,690,342 | -0.07(-0.29%) |
Jun 20, 2002 | 25.53 | 25.84 | 25.26 | 25.37 | 6,323,290 | -0.39(-1.50%) |
Jun 19, 2002 | 26.05 | 26.55 | 25.67 | 25.75 | 6,030,713 | -0.49(-1.86%) |
Jun 18, 2002 | 25.53 | 26.70 | 25.50 | 26.24 | 6,809,197 | +0.34(+1.31%) |
Jun 17, 2002 | 24.75 | 26.11 | 24.68 | 25.90 | 9,161,168 | +1.52(+6.23%) |
Jun 14, 2002 | 23.70 | 24.61 | 23.42 | 24.38 | 9,820,499 | +0.03(+0.11%) |
Jun 13, 2002 | 25.12 | 25.19 | 24.28 | 24.36 | 11,064,393 | -0.83(-3.28%) |
Jun 12, 2002 | 26.03 | 26.07 | 24.79 | 25.19 | 11,839,339 | -1.08(-4.11%) |
Jun 11, 2002 | 27.02 | 27.16 | 26.07 | 26.26 | 6,540,510 | -0.61(-2.27%) |
Jun 10, 2002 | 26.55 | 27.08 | 26.28 | 26.87 | 6,090,585 | +0.32(+1.20%) |
Jun 07, 2002 | 26.55 | 26.98 | 25.88 | 26.55 | 12,184,709 | -0.81(-2.97%) |
Jun 06, 2002 | 27.88 | 27.88 | 27.21 | 27.37 | 4,677,544 | -0.44(-1.59%) |
Jun 05, 2002 | 27.45 | 27.92 | 27.29 | 27.81 | 6,051,801 | +0.62(+2.29%) |
Jun 04, 2002 | 27.80 | 27.80 | 26.89 | 27.19 | 10,105,702 | -0.68(-2.43%) |
Jun 03, 2002 | 28.91 | 29.21 | 27.80 | 27.86 | 5,284,523 | -0.96(-3.34%) |
May 31, 2002 | 28.81 | 29.42 | 28.79 | 28.83 | 6,262,533 | +0.18(+0.62%) |
May 30, 2002 | 28.31 | 28.88 | 28.15 | 28.65 | 5,177,167 | -0.07(-0.26%) |
May 29, 2002 | 28.21 | 29.01 | 28.13 | 28.72 | 4,510,610 | +0.46(+1.63%) |
May 28, 2002 | 28.82 | 28.94 | 28.03 | 28.26 | 5,463,255 | -0.58(-2.00%) |
May 27, 2002 | 29.18 | 29.38 | 28.56 | 28.84 | 4,760,274 | +0.00(+0.00%) |
May 24, 2002 | 29.18 | 29.38 | 28.56 | 28.84 | 4,760,274 | -0.26(-0.89%) |
May 23, 2002 | 29.04 | 29.21 | 28.60 | 29.10 | 5,524,602 | +0.35(+1.20%) |
May 22, 2002 | 28.68 | 28.92 | 28.37 | 28.75 | 6,589,322 | +0.07(+0.26%) |
May 21, 2002 | 29.63 | 29.76 | 28.64 | 28.68 | 6,287,602 | -0.68(-2.33%) |
May 20, 2002 | 29.97 | 29.97 | 29.08 | 29.36 | 5,361,944 | -0.60(-2.01%) |
May 17, 2002 | 30.21 | 30.45 | 29.57 | 29.97 | 6,353,226 | -0.21(-0.70%) |
May 16, 2002 | 30.35 | 30.45 | 29.81 | 30.18 | 4,349,870 | -0.25(-0.82%) |
May 15, 2002 | 29.68 | 30.45 | 29.60 | 30.43 | 6,649,047 | +0.26(+0.85%) |
May 14, 2002 | 29.84 | 30.24 | 29.67 | 30.17 | 7,943,965 | +1.01(+3.47%) |
May 13, 2002 | 28.29 | 29.46 | 28.23 | 29.16 | 6,442,444 | +1.02(+3.61%) |
May 10, 2002 | 28.55 | 28.77 | 27.96 | 28.14 | 5,446,296 | -0.50(-1.73%) |
May 09, 2002 | 28.96 | 29.23 | 28.50 | 28.64 | 5,081,312 | -0.32(-1.10%) |
May 08, 2002 | 27.90 | 29.16 | 27.68 | 28.96 | 7,493,007 | +1.38(+5.02%) |
May 07, 2002 | 27.85 | 27.99 | 27.55 | 27.57 | 7,815,226 | -0.31(-1.09%) |
May 06, 2002 | 28.35 | 28.55 | 27.85 | 27.88 | 6,398,941 | -0.50(-1.74%) |
May 03, 2002 | 28.63 | 28.63 | 28.14 | 28.37 | 7,092,631 | -0.26(-0.90%) |
May 02, 2002 | 28.41 | 28.68 | 28.35 | 28.63 | 9,479,257 | +0.33(+1.15%) |