Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.73 | 21.80 | 21.25 | 21.75 | 5,022,002 | +0.02(+0.10%) |
Jul 30, 2002 | 22.12 | 22.12 | 21.37 | 21.73 | 5,467,296 | -0.39(-1.78%) |
Jul 29, 2002 | 21.30 | 22.23 | 21.30 | 22.12 | 6,373,629 | +1.01(+4.79%) |
Jul 26, 2002 | 21.03 | 21.29 | 20.77 | 21.11 | 4,760,173 | -0.05(-0.26%) |
Jul 25, 2002 | 20.81 | 21.54 | 20.51 | 21.16 | 7,367,849 | +0.05(+0.26%) |
Jul 24, 2002 | 19.39 | 21.32 | 19.34 | 21.11 | 7,452,074 | +1.28(+6.44%) |
Jul 23, 2002 | 19.98 | 20.34 | 19.67 | 19.83 | 5,551,338 | -0.15(-0.77%) |
Jul 22, 2002 | 20.64 | 20.74 | 19.71 | 19.98 | 7,191,343 | -0.68(-3.28%) |
Jul 19, 2002 | 21.33 | 21.68 | 20.56 | 20.66 | 8,001,550 | -1.29(-5.90%) |
Jul 17, 2002 | 22.26 | 22.26 | 21.63 | 21.96 | 5,656,069 | -0.41(-1.83%) |
Jul 12, 2002 | 22.64 | 22.80 | 22.26 | 22.37 | 5,257,100 | -0.27(-1.21%) |
Jul 11, 2002 | 22.74 | 22.74 | 22.11 | 22.64 | 8,512,759 | -0.10(-0.46%) |
Jul 10, 2002 | 23.45 | 23.53 | 22.73 | 22.74 | 5,125,086 | -0.52(-2.25%) |
Jul 09, 2002 | 23.75 | 23.75 | 23.27 | 23.27 | 3,224,715 | -0.48(-2.02%) |
Jul 08, 2002 | 23.98 | 24.09 | 23.57 | 23.75 | 3,357,095 | -0.23(-0.96%) |
Jul 05, 2002 | 23.43 | 24.00 | 23.35 | 23.98 | 2,228,664 | +0.63(+2.69%) |
Jul 04, 2002 | 23.16 | 23.39 | 22.85 | 23.35 | 5,078,579 | +0.00(+0.00%) |
Jul 03, 2002 | 23.16 | 23.39 | 22.85 | 23.35 | 5,076,748 | +0.19(+0.83%) |
Jul 02, 2002 | 23.40 | 23.59 | 23.03 | 23.16 | 3,786,276 | -0.25(-1.05%) |
Jul 01, 2002 | 23.80 | 23.98 | 23.40 | 23.40 | 3,735,924 | -0.40(-1.68%) |
Jun 28, 2002 | 23.20 | 23.98 | 23.11 | 23.80 | 6,676,656 | +0.69(+2.98%) |
Jun 27, 2002 | 23.48 | 23.53 | 22.73 | 23.11 | 6,764,543 | -0.10(-0.42%) |
Jun 26, 2002 | 23.56 | 23.65 | 23.02 | 23.21 | 7,627,482 | -0.38(-1.62%) |
Jun 25, 2002 | 24.06 | 24.17 | 23.59 | 23.59 | 7,962,001 | +0.11(+0.47%) |
Jun 21, 2002 | 23.66 | 23.87 | 23.40 | 23.48 | 6,954,964 | -0.17(-0.72%) |
Jun 20, 2002 | 23.77 | 23.95 | 23.56 | 23.65 | 3,603,178 | -0.03(-0.12%) |
Jun 19, 2002 | 23.65 | 24.03 | 23.65 | 23.68 | 3,761,558 | -0.29(-1.21%) |
Jun 18, 2002 | 23.73 | 24.01 | 23.51 | 23.97 | 3,125,660 | +0.32(+1.34%) |
Jun 17, 2002 | 23.35 | 23.80 | 23.21 | 23.65 | 4,359,372 | +0.56(+2.41%) |
Jun 14, 2002 | 22.94 | 23.17 | 22.67 | 23.10 | 3,625,150 | -0.55(-2.31%) |
Jun 12, 2002 | 23.22 | 23.69 | 23.21 | 23.64 | 4,175,908 | +0.15(+0.65%) |
Jun 11, 2002 | 23.73 | 24.03 | 23.41 | 23.49 | 3,416,236 | -0.17(-0.74%) |
Jun 10, 2002 | 23.43 | 23.84 | 23.36 | 23.66 | 4,320,555 | +0.28(+1.21%) |
Jun 07, 2002 | 23.38 | 23.57 | 23.24 | 23.38 | 5,818,843 | -0.08(-0.33%) |
Jun 06, 2002 | 23.76 | 23.76 | 23.27 | 23.46 | 2,697,394 | -0.22(-0.92%) |
Jun 05, 2002 | 23.42 | 23.70 | 23.41 | 23.68 | 3,069,266 | +0.14(+0.58%) |
May 31, 2002 | 23.50 | 23.92 | 23.49 | 23.54 | 4,259,400 | -0.25(-1.03%) |
May 28, 2002 | 24.11 | 24.11 | 23.59 | 23.79 | 2,409,748 | -0.19(-0.77%) |
May 27, 2002 | 24.19 | 24.30 | 23.88 | 23.97 | 1,814,131 | +0.00(+0.00%) |
May 24, 2002 | 24.19 | 24.30 | 23.88 | 23.97 | 1,779,526 | -0.22(-0.93%) |
May 23, 2002 | 23.92 | 24.26 | 23.74 | 24.19 | 4,092,049 | +0.30(+1.26%) |
May 22, 2002 | 23.89 | 24.06 | 23.69 | 23.89 | 3,160,631 | -0.02(-0.07%) |
May 21, 2002 | 24.14 | 24.27 | 23.79 | 23.91 | 3,335,306 | -0.13(-0.55%) |
May 20, 2002 | 24.28 | 24.28 | 23.93 | 24.04 | 3,231,673 | -0.18(-0.74%) |
May 17, 2002 | 24.17 | 24.29 | 23.88 | 24.22 | 3,248,701 | +0.01(+0.05%) |
May 16, 2002 | 24.68 | 24.69 | 24.09 | 24.21 | 3,708,093 | -0.36(-1.47%) |
May 15, 2002 | 24.16 | 24.58 | 23.98 | 24.57 | 6,613,853 | +0.42(+1.72%) |
May 14, 2002 | 23.76 | 24.31 | 23.76 | 24.16 | 5,150,537 | +0.41(+1.72%) |
May 13, 2002 | 23.35 | 23.76 | 23.29 | 23.75 | 2,392,354 | +0.37(+1.56%) |
May 10, 2002 | 23.73 | 23.73 | 23.38 | 23.38 | 2,550,184 | -0.13(-0.56%) |
May 09, 2002 | 23.65 | 23.87 | 23.41 | 23.51 | 3,074,759 | -0.25(-1.03%) |
May 08, 2002 | 23.73 | 23.86 | 23.49 | 23.76 | 4,273,499 | +0.28(+1.19%) |
May 07, 2002 | 23.29 | 23.75 | 23.24 | 23.48 | 6,845,472 | +0.27(+1.15%) |
May 06, 2002 | 23.54 | 23.68 | 23.16 | 23.21 | 6,355,319 | +0.00(+0.00%) |
May 03, 2002 | 23.02 | 23.32 | 22.87 | 23.21 | 4,277,710 | +0.08(+0.35%) |
May 02, 2002 | 22.72 | 23.20 | 22.61 | 23.13 | 5,296,466 | +0.41(+1.80%) |