Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.09 | 25.41 | 24.04 | 25.35 | 8,629,780 | +1.42(+5.91%) |
Jul 30, 2002 | 23.59 | 24.31 | 22.03 | 23.93 | 13,818,878 | +0.46(+1.98%) |
Jul 29, 2002 | 24.39 | 25.87 | 22.71 | 23.47 | 12,897,269 | -0.92(-3.77%) |
Jul 26, 2002 | 26.99 | 26.99 | 24.19 | 24.39 | 11,983,040 | -1.51(-5.84%) |
Jul 25, 2002 | 25.59 | 27.47 | 24.78 | 25.90 | 9,026,738 | -0.74(-2.76%) |
Jul 24, 2002 | 22.39 | 27.19 | 21.23 | 26.63 | 14,870,680 | +1.86(+7.49%) |
Jul 23, 2002 | 27.43 | 27.63 | 24.15 | 24.78 | 10,678,980 | -2.49(-9.12%) |
Jul 22, 2002 | 28.59 | 29.58 | 27.27 | 27.27 | 11,773,555 | -0.89(-3.15%) |
Jul 19, 2002 | 26.77 | 29.74 | 26.51 | 28.15 | 12,168,387 | +3.78(+15.52%) |
Jul 17, 2002 | 30.58 | 33.38 | 23.98 | 24.37 | 53,393,524 | -16.74(-40.71%) |
Jul 10, 2002 | 44.81 | 45.42 | 41.06 | 41.11 | 11,084,068 | -3.23(-7.29%) |
Jul 09, 2002 | 46.06 | 46.38 | 44.38 | 44.34 | 3,958,077 | -2.06(-4.45%) |
Jul 08, 2002 | 47.66 | 48.49 | 46.18 | 46.40 | 3,583,255 | -1.54(-3.20%) |
Jul 05, 2002 | 46.46 | 48.21 | 46.30 | 47.93 | 1,329,197 | +1.97(+4.30%) |
Jul 04, 2002 | 44.78 | 45.96 | 43.90 | 45.96 | 3,031,341 | +0.00(+0.00%) |
Jul 03, 2002 | 44.78 | 45.96 | 43.90 | 45.96 | 3,031,341 | +0.58(+1.29%) |
Jul 02, 2002 | 46.81 | 46.81 | 45.34 | 45.38 | 3,347,006 | -1.42(-3.04%) |
Jul 01, 2002 | 48.61 | 48.85 | 46.60 | 46.80 | 3,579,253 | -2.02(-4.13%) |
Jun 28, 2002 | 47.26 | 49.49 | 47.18 | 48.81 | 3,837,514 | +1.56(+3.30%) |
Jun 27, 2002 | 46.26 | 47.38 | 45.78 | 47.26 | 3,273,593 | +1.84(+4.05%) |
Jun 26, 2002 | 45.14 | 45.66 | 44.46 | 45.42 | 3,298,231 | -0.61(-1.32%) |
Jun 25, 2002 | 46.41 | 47.96 | 45.98 | 46.02 | 2,530,953 | +0.17(+0.37%) |
Jun 21, 2002 | 45.42 | 45.90 | 44.97 | 45.86 | 24,725,478 | +0.24(+0.53%) |
Jun 20, 2002 | 46.95 | 46.95 | 45.54 | 45.62 | 3,585,256 | -1.34(-2.84%) |
Jun 19, 2002 | 47.18 | 47.46 | 46.62 | 46.95 | 3,546,611 | -0.86(-1.79%) |
Jun 18, 2002 | 47.18 | 48.05 | 47.02 | 47.81 | 3,320,618 | +0.15(+0.32%) |
Jun 17, 2002 | 45.50 | 47.66 | 45.42 | 47.66 | 4,480,351 | +3.17(+7.14%) |
Jun 14, 2002 | 43.34 | 44.57 | 41.58 | 44.48 | 4,569,023 | -1.10(-2.40%) |
Jun 12, 2002 | 47.26 | 47.34 | 45.08 | 45.58 | 5,020,135 | -1.59(-3.37%) |
Jun 11, 2002 | 48.21 | 48.97 | 47.05 | 47.17 | 2,241,926 | -0.65(-1.35%) |
Jun 10, 2002 | 48.05 | 48.09 | 46.84 | 47.81 | 2,078,591 | -0.16(-0.33%) |
Jun 07, 2002 | 47.18 | 48.13 | 46.59 | 47.97 | 2,408,264 | +0.18(+0.37%) |
Jun 06, 2002 | 48.37 | 48.48 | 47.57 | 47.80 | 2,149,003 | -0.54(-1.11%) |
Jun 05, 2002 | 47.38 | 48.57 | 47.38 | 48.33 | 2,216,663 | -1.59(-3.19%) |
May 31, 2002 | 49.37 | 50.37 | 49.33 | 49.93 | 1,721,028 | +0.66(+1.35%) |
May 28, 2002 | 50.69 | 50.85 | 49.20 | 49.26 | 2,480,927 | -1.47(-2.90%) |
May 27, 2002 | 50.45 | 50.97 | 50.28 | 50.73 | 1,316,941 | +0.00(+0.00%) |
May 24, 2002 | 50.45 | 50.97 | 50.28 | 50.73 | 1,316,941 | +0.09(+0.17%) |
May 23, 2002 | 49.86 | 50.65 | 49.49 | 50.65 | 1,684,259 | +0.79(+1.59%) |
May 22, 2002 | 49.37 | 49.89 | 48.97 | 49.85 | 1,476,149 | +0.28(+0.56%) |
May 21, 2002 | 50.85 | 50.93 | 49.13 | 49.57 | 2,517,071 | -0.63(-1.26%) |
May 20, 2002 | 51.33 | 51.52 | 50.14 | 50.21 | 2,153,755 | -1.13(-2.20%) |
May 17, 2002 | 51.13 | 51.43 | 50.45 | 51.33 | 2,370,869 | +0.20(+0.39%) |
May 16, 2002 | 51.41 | 51.45 | 49.99 | 51.13 | 3,445,933 | -0.42(-0.81%) |
May 15, 2002 | 51.37 | 51.55 | 50.65 | 51.55 | 2,201,280 | -0.14(-0.28%) |
May 14, 2002 | 51.37 | 51.92 | 50.33 | 51.69 | 3,230,445 | +2.10(+4.24%) |
May 13, 2002 | 48.97 | 49.88 | 48.48 | 49.59 | 2,452,787 | +1.38(+2.85%) |
May 10, 2002 | 48.40 | 49.57 | 47.97 | 48.21 | 3,760,974 | -0.18(-0.36%) |
May 09, 2002 | 49.49 | 49.57 | 48.37 | 48.39 | 2,110,607 | -1.59(-3.18%) |
May 08, 2002 | 47.97 | 50.13 | 47.93 | 49.98 | 3,669,676 | +3.37(+7.22%) |
May 07, 2002 | 46.50 | 47.39 | 46.22 | 46.62 | 2,763,575 | +0.72(+1.57%) |
May 06, 2002 | 47.62 | 48.10 | 45.90 | 45.90 | 2,839,365 | -1.87(-3.92%) |
May 03, 2002 | 47.97 | 48.13 | 47.38 | 47.77 | 2,971,184 | -0.64(-1.32%) |
May 02, 2002 | 47.42 | 48.53 | 47.13 | 48.41 | 3,954,200 | +0.99(+2.09%) |