Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 26.41 | 26.78 | 26.20 | 26.69 | 4,237,607 | +0.50(+1.89%) |
Jul 30, 2002 | 26.22 | 26.68 | 25.88 | 26.19 | 4,444,103 | -0.16(-0.62%) |
Jul 29, 2002 | 25.93 | 26.36 | 25.71 | 26.35 | 6,409,637 | +0.90(+3.54%) |
Jul 26, 2002 | 25.65 | 25.73 | 25.10 | 25.45 | 4,172,923 | -0.32(-1.23%) |
Jul 25, 2002 | 26.38 | 26.98 | 25.36 | 25.77 | 7,143,216 | -0.41(-1.55%) |
Jul 24, 2002 | 24.35 | 26.18 | 24.27 | 26.18 | 8,572,549 | +1.09(+4.34%) |
Jul 23, 2002 | 25.16 | 25.25 | 24.41 | 25.09 | 10,495,329 | +1.55(+6.59%) |
Jul 22, 2002 | 22.73 | 24.19 | 22.64 | 23.54 | 7,477,602 | +1.00(+4.43%) |
Jul 19, 2002 | 23.29 | 23.53 | 22.52 | 22.54 | 5,022,441 | -1.86(-7.62%) |
Jul 17, 2002 | 25.08 | 25.28 | 23.87 | 24.40 | 3,249,974 | -0.97(-3.81%) |
Jul 12, 2002 | 25.16 | 25.97 | 24.88 | 25.36 | 3,486,409 | -0.06(-0.26%) |
Jul 11, 2002 | 25.57 | 25.98 | 24.75 | 25.43 | 4,324,838 | -0.43(-1.66%) |
Jul 10, 2002 | 26.41 | 26.53 | 25.49 | 25.86 | 3,254,286 | -0.71(-2.69%) |
Jul 09, 2002 | 27.01 | 27.31 | 26.52 | 26.57 | 2,575,411 | -0.44(-1.62%) |
Jul 08, 2002 | 27.47 | 27.90 | 26.62 | 27.01 | 3,808,844 | -0.25(-0.92%) |
Jul 05, 2002 | 26.18 | 27.35 | 26.05 | 27.26 | 1,923,519 | +0.73(+2.75%) |
Jul 04, 2002 | 26.91 | 27.19 | 25.77 | 26.53 | 3,457,456 | +0.00(+0.00%) |
Jul 03, 2002 | 26.91 | 27.19 | 25.77 | 26.53 | 3,457,456 | -0.71(-2.62%) |
Jul 02, 2002 | 27.51 | 27.66 | 26.97 | 27.25 | 3,261,309 | -0.50(-1.78%) |
Jul 01, 2002 | 27.51 | 27.98 | 27.47 | 27.74 | 2,387,766 | +0.25(+0.92%) |
Jun 28, 2002 | 28.08 | 28.59 | 27.39 | 27.49 | 4,836,274 | -0.67(-2.39%) |
Jun 27, 2002 | 27.39 | 28.16 | 27.12 | 28.16 | 3,905,316 | +0.88(+3.24%) |
Jun 26, 2002 | 27.38 | 27.39 | 26.82 | 27.28 | 4,654,173 | -0.11(-0.39%) |
Jun 25, 2002 | 27.92 | 28.16 | 27.34 | 27.38 | 4,434,370 | -1.10(-3.87%) |
Jun 21, 2002 | 28.49 | 28.85 | 28.29 | 28.49 | 4,497,822 | -0.29(-1.02%) |
Jun 20, 2002 | 28.89 | 29.14 | 28.61 | 28.78 | 2,407,110 | -0.09(-0.31%) |
Jun 19, 2002 | 28.61 | 29.06 | 28.45 | 28.87 | 2,816,652 | +0.26(+0.91%) |
Jun 18, 2002 | 28.76 | 28.81 | 28.33 | 28.61 | 3,035,715 | +0.02(+0.06%) |
Jun 17, 2002 | 28.20 | 28.76 | 28.03 | 28.59 | 3,561,813 | +0.44(+1.56%) |
Jun 14, 2002 | 28.62 | 28.77 | 27.92 | 28.16 | 4,125,118 | -0.97(-3.34%) |
Jun 12, 2002 | 29.08 | 29.34 | 28.85 | 29.13 | 3,083,274 | +0.33(+1.16%) |
Jun 11, 2002 | 28.98 | 29.10 | 28.73 | 28.80 | 2,926,307 | +0.06(+0.20%) |
Jun 10, 2002 | 28.45 | 28.89 | 28.37 | 28.74 | 2,790,778 | -0.08(-0.28%) |
Jun 07, 2002 | 28.33 | 28.89 | 28.33 | 28.82 | 3,264,389 | -0.22(-0.75%) |
Jun 06, 2002 | 29.46 | 29.63 | 28.93 | 29.04 | 2,375,322 | -0.35(-1.19%) |
Jun 05, 2002 | 28.73 | 29.45 | 28.60 | 29.39 | 2,875,915 | +0.52(+1.80%) |
May 31, 2002 | 28.63 | 29.19 | 28.50 | 28.87 | 2,935,424 | +0.36(+1.25%) |
May 28, 2002 | 28.73 | 28.96 | 28.46 | 28.51 | 2,997,521 | -0.32(-1.10%) |
May 27, 2002 | 29.14 | 29.21 | 28.73 | 28.83 | 2,666,831 | +0.00(+0.00%) |
May 24, 2002 | 29.14 | 29.21 | 28.73 | 28.83 | 2,666,831 | -0.26(-0.89%) |
May 23, 2002 | 29.06 | 29.27 | 28.72 | 29.09 | 9,215,940 | -0.17(-0.58%) |
May 22, 2002 | 29.14 | 29.31 | 29.02 | 29.26 | 2,361,276 | +0.12(+0.42%) |
May 21, 2002 | 29.38 | 29.58 | 29.02 | 29.14 | 2,472,656 | -0.35(-1.18%) |
May 20, 2002 | 29.43 | 29.80 | 29.30 | 29.49 | 1,930,295 | -0.15(-0.49%) |
May 17, 2002 | 29.71 | 29.91 | 29.30 | 29.63 | 3,536,678 | -0.38(-1.27%) |
May 16, 2002 | 29.93 | 30.18 | 29.67 | 30.01 | 2,581,695 | +0.10(+0.33%) |
May 15, 2002 | 30.03 | 30.27 | 29.77 | 29.92 | 3,491,954 | -0.19(-0.62%) |
May 14, 2002 | 30.03 | 30.27 | 29.70 | 30.10 | 4,223,192 | +0.02(+0.08%) |
May 13, 2002 | 29.87 | 30.22 | 29.73 | 30.08 | 2,666,462 | +0.36(+1.20%) |
May 10, 2002 | 29.50 | 29.87 | 29.46 | 29.72 | 2,574,179 | +0.37(+1.24%) |
May 09, 2002 | 29.26 | 29.84 | 29.26 | 29.36 | 2,559,271 | -0.16(-0.55%) |
May 08, 2002 | 29.83 | 29.91 | 29.24 | 29.52 | 3,738,123 | -0.31(-1.03%) |
May 07, 2002 | 29.42 | 29.94 | 29.38 | 29.83 | 3,316,136 | +0.20(+0.68%) |
May 06, 2002 | 29.71 | 29.93 | 29.32 | 29.62 | 2,721,289 | -0.18(-0.60%) |
May 03, 2002 | 29.77 | 30.05 | 29.22 | 29.80 | 4,368,454 | +0.18(+0.60%) |
May 02, 2002 | 29.18 | 30.01 | 29.16 | 29.62 | 4,296,008 | +0.45(+1.53%) |