Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.92 | 22.19 | 21.20 | 22.00 | 16,035,496 | +0.21(+0.95%) |
Jul 30, 2002 | 22.06 | 22.48 | 21.30 | 21.79 | 16,307,510 | -0.28(-1.26%) |
Jul 29, 2002 | 21.35 | 22.07 | 21.17 | 22.07 | 18,785,814 | +1.20(+5.73%) |
Jul 26, 2002 | 20.84 | 21.09 | 20.01 | 20.88 | 17,333,248 | +0.32(+1.56%) |
Jul 25, 2002 | 21.55 | 21.66 | 19.98 | 20.55 | 25,633,606 | -1.33(-6.09%) |
Jul 24, 2002 | 19.59 | 22.09 | 19.41 | 21.89 | 29,296,252 | +1.83(+9.13%) |
Jul 23, 2002 | 20.15 | 20.88 | 19.77 | 20.06 | 23,067,720 | +0.05(+0.25%) |
Jul 22, 2002 | 20.59 | 21.02 | 19.96 | 20.01 | 24,922,412 | -0.44(-2.16%) |
Jul 19, 2002 | 20.88 | 21.30 | 20.45 | 20.45 | 19,212,644 | -0.65(-3.07%) |
Jul 18, 2002 | 22.09 | 22.37 | 21.09 | 21.10 | 16,668,652 | -0.90(-4.11%) |
Jul 17, 2002 | 22.62 | 22.97 | 21.30 | 22.00 | 23,779,196 | +0.24(+1.11%) |
Jul 16, 2002 | 21.69 | 22.55 | 21.34 | 21.76 | 29,785,822 | +0.38(+1.80%) |
Jul 15, 2002 | 21.09 | 21.55 | 19.95 | 21.37 | 35,332,072 | +0.65(+3.13%) |
Jul 12, 2002 | 20.92 | 21.32 | 20.23 | 20.73 | 65,391,592 | -1.65(-7.36%) |
Jul 11, 2002 | 23.80 | 24.33 | 22.37 | 22.37 | 32,881,000 | -1.32(-5.56%) |
Jul 10, 2002 | 25.15 | 25.47 | 23.69 | 23.69 | 21,568,836 | -1.50(-5.94%) |
Jul 09, 2002 | 26.40 | 26.47 | 25.04 | 25.19 | 18,943,016 | -1.10(-4.20%) |
Jul 08, 2002 | 26.89 | 27.17 | 26.29 | 26.29 | 13,753,975 | -0.78(-2.87%) |
Jul 05, 2002 | 26.50 | 27.43 | 26.38 | 27.07 | 7,102,683 | +0.81(+3.09%) |
Jul 04, 2002 | 24.22 | 26.25 | 24.17 | 26.25 | 17,440,902 | +0.00(+0.00%) |
Jul 03, 2002 | 24.22 | 26.25 | 24.17 | 26.25 | 17,440,902 | +2.21(+9.19%) |
Jul 02, 2002 | 25.13 | 25.63 | 24.05 | 24.05 | 15,349,987 | -1.28(-5.06%) |
Jul 01, 2002 | 26.18 | 26.70 | 25.27 | 25.33 | 12,628,443 | -0.84(-3.21%) |
Jun 28, 2002 | 26.43 | 27.07 | 26.01 | 26.17 | 14,368,743 | -0.33(-1.26%) |
Jun 27, 2002 | 26.68 | 26.78 | 25.65 | 26.50 | 15,306,055 | +0.47(+1.81%) |
Jun 26, 2002 | 25.29 | 26.22 | 25.15 | 26.03 | 16,949,088 | +0.29(+1.11%) |
Jun 25, 2002 | 26.72 | 27.18 | 25.58 | 25.75 | 13,432,695 | -0.38(-1.45%) |
Jun 24, 2002 | 25.43 | 26.54 | 24.86 | 26.13 | 14,903,929 | +0.71(+2.80%) |
Jun 21, 2002 | 25.72 | 26.00 | 25.29 | 25.41 | 17,090,428 | -0.60(-2.30%) |
Jun 20, 2002 | 26.79 | 27.25 | 26.00 | 26.01 | 11,599,337 | -0.81(-3.03%) |
Jun 19, 2002 | 26.80 | 27.64 | 26.55 | 26.82 | 14,831,644 | +0.04(+0.13%) |
Jun 18, 2002 | 27.32 | 27.43 | 26.79 | 26.79 | 13,169,102 | -0.64(-2.34%) |
Jun 17, 2002 | 26.50 | 27.71 | 26.23 | 27.43 | 14,585,737 | +1.08(+4.11%) |
Jun 14, 2002 | 26.08 | 26.72 | 26.00 | 26.35 | 16,611,807 | -0.66(-2.43%) |
Jun 13, 2002 | 26.72 | 27.39 | 26.72 | 27.00 | 12,535,666 | -0.11(-0.42%) |
Jun 12, 2002 | 27.84 | 27.89 | 27.07 | 27.12 | 17,273,174 | -0.78(-2.81%) |
Jun 11, 2002 | 28.53 | 29.14 | 27.79 | 27.90 | 11,710,360 | -0.56(-1.98%) |
Jun 10, 2002 | 27.66 | 28.64 | 27.61 | 28.46 | 11,803,558 | +0.80(+2.88%) |
Jun 07, 2002 | 27.43 | 27.86 | 27.26 | 27.66 | 15,154,609 | -0.13(-0.46%) |
Jun 06, 2002 | 28.88 | 28.93 | 27.68 | 27.79 | 14,635,564 | -1.09(-3.77%) |
Jun 05, 2002 | 28.71 | 29.35 | 28.58 | 28.88 | 13,401,535 | +0.31(+1.10%) |
Jun 04, 2002 | 28.86 | 29.14 | 28.11 | 28.57 | 15,520,663 | -0.30(-1.04%) |
Jun 03, 2002 | 29.32 | 29.96 | 28.71 | 28.87 | 12,248,774 | -0.83(-2.81%) |
May 31, 2002 | 29.03 | 30.12 | 28.96 | 29.70 | 23,737,650 | +1.10(+3.84%) |
May 30, 2002 | 29.03 | 29.10 | 28.39 | 28.61 | 23,349,278 | -0.57(-1.95%) |
May 29, 2002 | 29.21 | 29.92 | 28.85 | 29.18 | 20,888,098 | -0.42(-1.42%) |
May 28, 2002 | 30.46 | 30.94 | 28.87 | 29.60 | 27,699,258 | -1.34(-4.33%) |
May 27, 2002 | 30.64 | 31.09 | 30.56 | 30.94 | 14,690,725 | +0.00(+0.00%) |
May 24, 2002 | 30.64 | 31.09 | 30.56 | 30.94 | 14,690,725 | +0.37(+1.21%) |
May 23, 2002 | 31.36 | 31.42 | 30.35 | 30.56 | 22,843,708 | -0.96(-3.05%) |
May 22, 2002 | 31.90 | 31.90 | 30.29 | 31.53 | 27,445,490 | -0.46(-1.45%) |
May 21, 2002 | 33.95 | 33.96 | 31.88 | 31.99 | 31,130,874 | -2.56(-7.42%) |
May 20, 2002 | 34.90 | 35.27 | 34.38 | 34.55 | 14,556,262 | +0.29(+0.85%) |
May 17, 2002 | 33.63 | 34.27 | 33.59 | 34.26 | 7,763,068 | +0.78(+2.32%) |
May 16, 2002 | 33.66 | 33.70 | 33.22 | 33.49 | 7,356,029 | +0.00(+0.00%) |
May 15, 2002 | 34.18 | 34.70 | 33.33 | 33.49 | 11,866,579 | -0.70(-2.04%) |
May 14, 2002 | 33.49 | 34.18 | 33.34 | 34.18 | 11,488,875 | +1.68(+5.17%) |
May 13, 2002 | 32.42 | 32.52 | 31.99 | 32.50 | 8,275,937 | +0.09(+0.26%) |
May 10, 2002 | 32.81 | 32.94 | 32.10 | 32.42 | 6,960,500 | -0.46(-1.41%) |
May 09, 2002 | 32.92 | 33.19 | 32.52 | 32.88 | 7,995,220 | -0.14(-0.43%) |
May 08, 2002 | 33.31 | 33.41 | 32.67 | 33.02 | 9,725,836 | +0.46(+1.40%) |
May 07, 2002 | 32.20 | 32.57 | 32.06 | 32.57 | 12,701,429 | +0.72(+2.26%) |
May 06, 2002 | 33.13 | 33.13 | 31.75 | 31.85 | 9,174,229 | -1.28(-3.87%) |
May 03, 2002 | 33.34 | 33.46 | 32.77 | 33.13 | 7,438,841 | -0.21(-0.64%) |
May 02, 2002 | 33.16 | 33.84 | 33.07 | 33.34 | 9,573,127 | +0.19(+0.56%) |