Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.77 | 22.04 | 21.05 | 21.85 | 16,145,167 | +0.21(+0.95%) |
Jul 30, 2002 | 21.91 | 22.33 | 21.16 | 21.65 | 16,419,041 | -0.28(-1.26%) |
Jul 29, 2002 | 21.20 | 21.92 | 21.03 | 21.92 | 18,914,294 | +1.19(+5.73%) |
Jul 26, 2002 | 20.70 | 20.95 | 19.87 | 20.73 | 17,451,794 | +0.32(+1.56%) |
Jul 25, 2002 | 21.41 | 21.51 | 19.85 | 20.41 | 25,808,920 | -1.32(-6.09%) |
Jul 24, 2002 | 19.46 | 21.94 | 19.28 | 21.74 | 29,496,616 | +1.82(+9.13%) |
Jul 23, 2002 | 20.01 | 20.73 | 19.64 | 19.92 | 23,225,486 | +0.05(+0.25%) |
Jul 22, 2002 | 20.45 | 20.87 | 19.83 | 19.87 | 25,092,862 | -0.44(-2.16%) |
Jul 19, 2002 | 20.73 | 21.16 | 20.31 | 20.31 | 19,344,042 | -0.64(-3.07%) |
Jul 18, 2002 | 21.94 | 22.22 | 20.95 | 20.95 | 16,782,652 | -0.90(-4.11%) |
Jul 17, 2002 | 22.47 | 22.81 | 21.16 | 21.85 | 23,941,826 | +0.24(+1.11%) |
Jul 16, 2002 | 21.55 | 22.40 | 21.19 | 21.61 | 29,989,534 | +0.38(+1.80%) |
Jul 15, 2002 | 20.95 | 21.41 | 19.81 | 21.23 | 35,573,716 | +0.64(+3.13%) |
Jul 12, 2002 | 20.78 | 21.17 | 20.10 | 20.58 | 65,838,820 | -1.63(-7.36%) |
Jul 11, 2002 | 23.63 | 24.17 | 22.22 | 22.22 | 33,105,880 | -1.31(-5.56%) |
Jul 10, 2002 | 24.98 | 25.30 | 23.53 | 23.53 | 21,716,350 | -1.49(-5.94%) |
Jul 09, 2002 | 26.22 | 26.29 | 24.87 | 25.01 | 19,072,570 | -1.10(-4.20%) |
Jul 08, 2002 | 26.71 | 26.98 | 26.11 | 26.11 | 13,848,041 | -0.77(-2.87%) |
Jul 05, 2002 | 26.32 | 27.24 | 26.20 | 26.88 | 7,151,260 | +0.81(+3.09%) |
Jul 04, 2002 | 24.06 | 26.08 | 24.00 | 26.08 | 17,560,184 | +0.00(+0.00%) |
Jul 03, 2002 | 24.06 | 26.08 | 24.00 | 26.08 | 17,560,184 | +2.19(+9.19%) |
Jul 02, 2002 | 24.96 | 25.45 | 23.88 | 23.88 | 15,454,969 | -1.27(-5.06%) |
Jul 01, 2002 | 26.01 | 26.52 | 25.10 | 25.16 | 12,714,812 | -0.84(-3.21%) |
Jun 28, 2002 | 26.25 | 26.89 | 25.84 | 25.99 | 14,467,014 | -0.33(-1.26%) |
Jun 27, 2002 | 26.50 | 26.60 | 25.47 | 26.32 | 15,410,737 | +0.47(+1.81%) |
Jun 26, 2002 | 25.12 | 26.04 | 24.98 | 25.86 | 17,065,006 | +0.28(+1.11%) |
Jun 25, 2002 | 26.54 | 27.00 | 25.40 | 25.57 | 13,524,564 | -0.38(-1.45%) |
Jun 24, 2002 | 25.26 | 26.36 | 24.70 | 25.95 | 15,005,860 | +0.71(+2.80%) |
Jun 21, 2002 | 25.55 | 25.83 | 25.12 | 25.24 | 17,207,314 | -0.59(-2.30%) |
Jun 20, 2002 | 26.61 | 27.07 | 25.83 | 25.84 | 11,678,667 | -0.81(-3.03%) |
Jun 19, 2002 | 26.62 | 27.45 | 26.37 | 26.64 | 14,933,081 | +0.04(+0.13%) |
Jun 18, 2002 | 27.14 | 27.24 | 26.61 | 26.61 | 13,259,169 | -0.64(-2.34%) |
Jun 17, 2002 | 26.32 | 27.53 | 26.05 | 27.24 | 14,685,492 | +1.08(+4.11%) |
Jun 14, 2002 | 25.90 | 26.54 | 25.83 | 26.17 | 16,725,419 | -0.65(-2.43%) |
Jun 13, 2002 | 26.54 | 27.21 | 26.54 | 26.82 | 12,621,400 | -0.11(-0.42%) |
Jun 12, 2002 | 27.65 | 27.70 | 26.89 | 26.93 | 17,391,310 | -0.78(-2.81%) |
Jun 11, 2002 | 28.34 | 28.94 | 27.60 | 27.71 | 11,790,450 | -0.56(-1.98%) |
Jun 10, 2002 | 27.48 | 28.45 | 27.42 | 28.27 | 11,884,285 | +0.79(+2.88%) |
Jun 07, 2002 | 27.24 | 27.67 | 27.07 | 27.48 | 15,258,254 | -0.13(-0.46%) |
Jun 06, 2002 | 28.69 | 28.73 | 27.49 | 27.60 | 14,735,660 | -1.08(-3.77%) |
Jun 05, 2002 | 28.52 | 29.15 | 28.38 | 28.69 | 13,493,192 | +0.31(+1.10%) |
Jun 04, 2002 | 28.67 | 28.94 | 27.92 | 28.38 | 15,626,812 | -0.30(-1.04%) |
Jun 03, 2002 | 29.12 | 29.76 | 28.52 | 28.67 | 12,332,546 | -0.83(-2.81%) |
May 31, 2002 | 28.84 | 29.91 | 28.76 | 29.50 | 23,899,996 | +1.09(+3.84%) |
May 30, 2002 | 28.84 | 28.91 | 28.20 | 28.41 | 23,508,970 | -0.57(-1.95%) |
May 29, 2002 | 29.01 | 29.71 | 28.66 | 28.98 | 21,030,956 | -0.42(-1.42%) |
May 28, 2002 | 30.25 | 30.73 | 28.67 | 29.39 | 27,888,700 | -1.33(-4.33%) |
May 27, 2002 | 30.43 | 30.88 | 30.36 | 30.73 | 14,791,198 | +0.00(+0.00%) |
May 24, 2002 | 30.43 | 30.88 | 30.36 | 30.73 | 14,791,198 | +0.37(+1.21%) |
May 23, 2002 | 31.14 | 31.21 | 30.14 | 30.36 | 22,999,942 | -0.96(-3.05%) |
May 22, 2002 | 31.69 | 31.69 | 30.08 | 31.31 | 27,633,196 | -0.46(-1.45%) |
May 21, 2002 | 33.72 | 33.73 | 31.67 | 31.77 | 31,343,784 | -2.55(-7.42%) |
May 20, 2002 | 34.67 | 35.03 | 34.15 | 34.32 | 14,655,815 | +0.29(+0.85%) |
May 17, 2002 | 33.40 | 34.04 | 33.36 | 34.03 | 7,816,161 | +0.77(+2.32%) |
May 16, 2002 | 33.44 | 33.47 | 32.99 | 33.26 | 7,406,339 | +0.00(+0.00%) |
May 15, 2002 | 33.95 | 34.46 | 33.10 | 33.26 | 11,947,737 | -0.69(-2.04%) |
May 14, 2002 | 33.26 | 33.95 | 33.12 | 33.95 | 11,567,450 | +1.67(+5.17%) |
May 13, 2002 | 32.20 | 32.30 | 31.77 | 32.28 | 8,332,538 | +0.08(+0.26%) |
May 10, 2002 | 32.59 | 32.72 | 31.89 | 32.20 | 7,008,105 | -0.46(-1.41%) |
May 09, 2002 | 32.69 | 32.96 | 32.30 | 32.66 | 8,049,902 | -0.14(-0.43%) |
May 08, 2002 | 33.08 | 33.19 | 32.44 | 32.80 | 9,792,354 | +0.45(+1.40%) |
May 07, 2002 | 31.98 | 32.35 | 31.84 | 32.35 | 12,788,297 | +0.71(+2.26%) |
May 06, 2002 | 32.90 | 32.90 | 31.53 | 31.63 | 9,236,974 | -1.27(-3.87%) |
May 03, 2002 | 33.12 | 33.24 | 32.54 | 32.90 | 7,489,717 | -0.21(-0.64%) |
May 02, 2002 | 32.93 | 33.61 | 32.85 | 33.12 | 9,638,600 | +0.18(+0.56%) |