Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 26.41 | 26.78 | 26.20 | 26.68 | 4,238,359 | +0.49(+1.89%) |
Jul 30, 2002 | 26.21 | 26.67 | 25.88 | 26.19 | 4,444,891 | -0.16(-0.62%) |
Jul 29, 2002 | 25.93 | 26.36 | 25.71 | 26.35 | 6,410,773 | +0.90(+3.54%) |
Jul 26, 2002 | 25.64 | 25.72 | 25.10 | 25.45 | 4,173,663 | -0.32(-1.23%) |
Jul 25, 2002 | 26.37 | 26.97 | 25.36 | 25.76 | 7,144,482 | -0.41(-1.55%) |
Jul 24, 2002 | 24.34 | 26.17 | 24.26 | 26.17 | 8,574,069 | +1.09(+4.34%) |
Jul 23, 2002 | 25.16 | 25.25 | 24.40 | 25.08 | 10,497,190 | +1.55(+6.59%) |
Jul 22, 2002 | 22.72 | 24.18 | 22.64 | 23.53 | 7,478,927 | +1.00(+4.43%) |
Jul 19, 2002 | 23.29 | 23.53 | 22.52 | 22.54 | 5,023,331 | -1.86(-7.62%) |
Jul 17, 2002 | 25.08 | 25.28 | 23.87 | 24.39 | 3,250,550 | -0.97(-3.81%) |
Jul 12, 2002 | 25.16 | 25.97 | 24.87 | 25.36 | 3,487,028 | -0.06(-0.26%) |
Jul 11, 2002 | 25.56 | 25.98 | 24.75 | 25.42 | 4,325,605 | -0.43(-1.66%) |
Jul 10, 2002 | 26.41 | 26.53 | 25.48 | 25.85 | 3,254,863 | -0.71(-2.69%) |
Jul 09, 2002 | 27.01 | 27.31 | 26.52 | 26.57 | 2,575,868 | -0.44(-1.62%) |
Jul 08, 2002 | 27.47 | 27.89 | 26.62 | 27.01 | 3,809,520 | -0.25(-0.92%) |
Jul 05, 2002 | 26.17 | 27.35 | 26.05 | 27.26 | 1,923,860 | +0.73(+2.75%) |
Jul 04, 2002 | 26.90 | 27.18 | 25.76 | 26.53 | 3,458,069 | +0.00(+0.00%) |
Jul 03, 2002 | 26.90 | 27.18 | 25.76 | 26.53 | 3,458,069 | -0.71(-2.62%) |
Jul 02, 2002 | 27.51 | 27.66 | 26.97 | 27.24 | 3,261,887 | -0.49(-1.78%) |
Jul 01, 2002 | 27.50 | 27.97 | 27.47 | 27.74 | 2,388,189 | +0.25(+0.92%) |
Jun 28, 2002 | 28.08 | 28.59 | 27.39 | 27.49 | 4,837,131 | -0.67(-2.39%) |
Jun 27, 2002 | 27.39 | 28.16 | 27.12 | 28.16 | 3,906,008 | +0.88(+3.24%) |
Jun 26, 2002 | 27.38 | 27.39 | 26.82 | 27.27 | 4,654,998 | -0.11(-0.39%) |
Jun 25, 2002 | 27.92 | 28.16 | 27.33 | 27.38 | 4,435,156 | -1.10(-3.87%) |
Jun 21, 2002 | 28.48 | 28.84 | 28.28 | 28.48 | 4,498,620 | -0.29(-1.02%) |
Jun 20, 2002 | 28.89 | 29.13 | 28.61 | 28.78 | 2,407,536 | -0.09(-0.31%) |
Jun 19, 2002 | 28.61 | 29.05 | 28.44 | 28.86 | 2,817,152 | +0.26(+0.91%) |
Jun 18, 2002 | 28.76 | 28.81 | 28.32 | 28.61 | 3,036,254 | +0.02(+0.06%) |
Jun 17, 2002 | 28.20 | 28.76 | 28.02 | 28.59 | 3,562,444 | +0.44(+1.56%) |
Jun 14, 2002 | 28.61 | 28.77 | 27.92 | 28.15 | 4,125,850 | -0.97(-3.34%) |
Jun 12, 2002 | 29.08 | 29.34 | 28.85 | 29.12 | 3,083,820 | +0.33(+1.16%) |
Jun 11, 2002 | 28.97 | 29.09 | 28.73 | 28.79 | 2,926,826 | +0.06(+0.20%) |
Jun 10, 2002 | 28.44 | 28.88 | 28.36 | 28.73 | 2,791,273 | -0.08(-0.28%) |
Jun 07, 2002 | 28.32 | 28.89 | 28.32 | 28.82 | 3,264,968 | -0.22(-0.75%) |
Jun 06, 2002 | 29.46 | 29.63 | 28.93 | 29.04 | 2,375,743 | -0.35(-1.19%) |
Jun 05, 2002 | 28.73 | 29.45 | 28.60 | 29.38 | 2,876,425 | +0.52(+1.80%) |
May 31, 2002 | 28.63 | 29.19 | 28.49 | 28.86 | 2,935,945 | +0.36(+1.25%) |
May 28, 2002 | 28.73 | 28.95 | 28.45 | 28.51 | 2,998,053 | -0.32(-1.10%) |
May 27, 2002 | 29.13 | 29.21 | 28.73 | 28.82 | 2,667,304 | +0.00(+0.00%) |
May 24, 2002 | 29.13 | 29.21 | 28.73 | 28.82 | 2,667,304 | -0.26(-0.89%) |
May 23, 2002 | 29.05 | 29.26 | 28.71 | 29.08 | 9,217,574 | -0.17(-0.58%) |
May 22, 2002 | 29.13 | 29.30 | 29.01 | 29.25 | 2,361,695 | +0.12(+0.42%) |
May 21, 2002 | 29.38 | 29.58 | 29.02 | 29.13 | 2,473,094 | -0.35(-1.18%) |
May 20, 2002 | 29.42 | 29.79 | 29.29 | 29.48 | 1,930,638 | -0.15(-0.49%) |
May 17, 2002 | 29.70 | 29.90 | 29.29 | 29.63 | 3,537,305 | -0.38(-1.27%) |
May 16, 2002 | 29.92 | 30.17 | 29.66 | 30.01 | 2,582,153 | +0.10(+0.33%) |
May 15, 2002 | 30.03 | 30.27 | 29.77 | 29.91 | 3,492,573 | -0.19(-0.62%) |
May 14, 2002 | 30.03 | 30.27 | 29.69 | 30.10 | 4,223,941 | +0.02(+0.08%) |
May 13, 2002 | 29.86 | 30.21 | 29.73 | 30.07 | 2,666,935 | +0.36(+1.20%) |
May 10, 2002 | 29.50 | 29.86 | 29.46 | 29.72 | 2,574,636 | +0.37(+1.24%) |
May 09, 2002 | 29.25 | 29.84 | 29.25 | 29.35 | 2,559,725 | -0.16(-0.55%) |
May 08, 2002 | 29.82 | 29.90 | 29.24 | 29.51 | 3,738,786 | -0.31(-1.03%) |
May 07, 2002 | 29.42 | 29.94 | 29.38 | 29.82 | 3,316,724 | +0.20(+0.69%) |
May 06, 2002 | 29.70 | 29.93 | 29.32 | 29.62 | 2,721,772 | -0.18(-0.60%) |
May 03, 2002 | 29.77 | 30.05 | 29.21 | 29.80 | 4,369,228 | +0.18(+0.60%) |
May 02, 2002 | 29.17 | 30.00 | 29.16 | 29.62 | 4,296,769 | +0.45(+1.53%) |