Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.09 | 22.33 | 21.90 | 22.28 | 964,122 | -0.09(-0.38%) |
Jul 30, 2002 | 22.19 | 22.49 | 22.04 | 22.37 | 1,128,258 | -0.14(-0.64%) |
Jul 29, 2002 | 21.88 | 22.54 | 21.83 | 22.51 | 1,448,349 | +1.03(+4.79%) |
Jul 26, 2002 | 21.29 | 21.53 | 21.19 | 21.48 | 972,786 | +0.00(+0.00%) |
Jul 25, 2002 | 21.27 | 21.68 | 21.15 | 21.48 | 1,741,485 | -0.23(-1.06%) |
Jul 24, 2002 | 20.32 | 21.71 | 20.26 | 21.71 | 4,077,423 | +0.75(+3.58%) |
Jul 23, 2002 | 21.34 | 21.46 | 20.84 | 20.96 | 1,278,918 | -0.61(-2.84%) |
Jul 22, 2002 | 22.15 | 22.31 | 21.50 | 21.58 | 1,889,737 | -0.81(-3.61%) |
Jul 19, 2002 | 22.65 | 22.89 | 22.19 | 22.38 | 2,527,511 | -0.73(-3.15%) |
Jul 17, 2002 | 23.09 | 23.28 | 22.99 | 23.11 | 1,057,020 | -0.15(-0.63%) |
Jul 12, 2002 | 23.57 | 23.60 | 23.16 | 23.26 | 1,116,225 | -0.32(-1.37%) |
Jul 11, 2002 | 23.27 | 23.62 | 23.14 | 23.58 | 1,693,351 | -0.10(-0.40%) |
Jul 10, 2002 | 24.31 | 24.34 | 23.64 | 23.68 | 3,374,668 | -0.68(-2.81%) |
Jul 09, 2002 | 24.66 | 24.68 | 24.23 | 24.36 | 1,188,426 | -0.30(-1.22%) |
Jul 08, 2002 | 24.66 | 24.73 | 24.56 | 24.66 | 18,579,690 | -0.02(-0.08%) |
Jul 05, 2002 | 24.33 | 24.68 | 24.28 | 24.68 | 646,438 | +0.92(+3.88%) |
Jul 04, 2002 | 23.70 | 23.87 | 23.59 | 23.76 | 1,176,874 | +0.00(+0.00%) |
Jul 03, 2002 | 23.70 | 23.87 | 23.59 | 23.76 | 1,176,874 | -0.23(-0.95%) |
Jul 02, 2002 | 24.21 | 24.35 | 23.90 | 23.99 | 1,250,037 | -0.45(-1.83%) |
Jul 01, 2002 | 24.68 | 24.75 | 24.43 | 24.43 | 985,301 | -0.20(-0.80%) |
Jun 28, 2002 | 24.47 | 24.81 | 24.47 | 24.63 | 1,464,233 | +0.42(+1.73%) |
Jun 27, 2002 | 23.97 | 24.21 | 23.80 | 24.21 | 1,232,709 | +0.58(+2.47%) |
Jun 26, 2002 | 23.31 | 23.72 | 23.31 | 23.63 | 1,309,242 | +0.00(+0.02%) |
Jun 25, 2002 | 23.82 | 23.92 | 23.56 | 23.62 | 3,031,955 | +0.02(+0.09%) |
Jun 21, 2002 | 23.60 | 23.80 | 23.54 | 23.60 | 2,430,762 | +0.03(+0.11%) |
Jun 20, 2002 | 23.74 | 23.78 | 23.57 | 23.57 | 911,656 | -0.11(-0.46%) |
Jun 19, 2002 | 23.81 | 23.87 | 23.67 | 23.68 | 4,491,375 | -0.66(-2.70%) |
Jun 18, 2002 | 24.14 | 24.36 | 24.10 | 24.34 | 886,145 | +0.06(+0.24%) |
Jun 17, 2002 | 23.99 | 24.31 | 23.92 | 24.28 | 1,151,363 | +0.38(+1.58%) |
Jun 14, 2002 | 23.78 | 23.90 | 23.48 | 23.90 | 2,064,463 | -0.69(-2.81%) |
Jun 12, 2002 | 24.55 | 24.67 | 24.41 | 24.60 | 838,974 | -0.14(-0.55%) |
Jun 11, 2002 | 24.93 | 25.02 | 24.70 | 24.73 | 747,519 | -0.12(-0.49%) |
Jun 10, 2002 | 24.89 | 24.97 | 24.72 | 24.86 | 1,609,598 | +0.08(+0.33%) |
Jun 07, 2002 | 24.72 | 24.88 | 24.58 | 24.77 | 1,370,853 | -0.20(-0.79%) |
Jun 06, 2002 | 25.22 | 25.26 | 24.95 | 24.97 | 1,102,266 | -0.25(-0.99%) |
Jun 05, 2002 | 25.12 | 25.27 | 25.07 | 25.22 | 895,772 | -0.25(-0.96%) |
May 31, 2002 | 25.63 | 25.67 | 25.46 | 25.47 | 2,107,302 | -0.27(-1.07%) |
May 28, 2002 | 25.86 | 25.86 | 25.66 | 25.74 | 2,415,359 | -0.05(-0.20%) |
May 27, 2002 | 25.81 | 25.86 | 25.76 | 25.79 | 1,253,407 | +0.00(+0.00%) |
May 24, 2002 | 25.81 | 25.86 | 25.76 | 25.79 | 1,253,407 | -0.17(-0.66%) |
May 23, 2002 | 25.72 | 25.97 | 25.72 | 25.96 | 1,347,268 | +0.02(+0.10%) |
May 22, 2002 | 25.81 | 25.96 | 25.80 | 25.94 | 985,301 | +0.05(+0.19%) |
May 21, 2002 | 25.99 | 25.99 | 25.83 | 25.89 | 1,640,885 | -0.04(-0.15%) |
May 20, 2002 | 26.03 | 26.07 | 25.89 | 25.93 | 2,385,516 | -0.13(-0.51%) |
May 17, 2002 | 26.07 | 26.11 | 25.92 | 26.06 | 1,705,865 | +0.23(+0.89%) |
May 16, 2002 | 25.80 | 25.90 | 25.72 | 25.83 | 89,948,808 | +0.13(+0.51%) |
May 15, 2002 | 25.63 | 25.86 | 25.56 | 25.70 | 1,456,532 | +0.11(+0.42%) |
May 14, 2002 | 25.60 | 25.64 | 25.36 | 25.59 | 964,122 | +0.03(+0.11%) |
May 13, 2002 | 25.34 | 25.57 | 25.26 | 25.56 | 434,167 | +0.37(+1.48%) |
May 10, 2002 | 25.48 | 25.48 | 25.11 | 25.19 | 3,889,701 | -0.21(-0.83%) |
May 09, 2002 | 25.37 | 25.49 | 25.20 | 25.40 | 3,703,423 | -0.12(-0.49%) |
May 08, 2002 | 25.28 | 25.56 | 25.28 | 25.52 | 3,112,820 | +0.55(+2.20%) |
May 07, 2002 | 25.31 | 25.31 | 24.97 | 24.97 | 2,591,048 | -0.33(-1.31%) |
May 06, 2002 | 25.47 | 25.50 | 25.24 | 25.30 | 714,307 | -0.26(-1.03%) |
May 03, 2002 | 25.55 | 25.61 | 25.36 | 25.57 | 1,248,112 | +0.17(+0.68%) |
May 02, 2002 | 25.55 | 25.55 | 25.22 | 25.40 | 1,315,018 | -0.07(-0.27%) |