Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.10 | 22.34 | 21.90 | 22.29 | 963,866 | -0.09(-0.38%) |
Jul 30, 2002 | 22.19 | 22.50 | 22.05 | 22.37 | 1,127,959 | -0.14(-0.64%) |
Jul 29, 2002 | 21.88 | 22.55 | 21.84 | 22.52 | 1,447,965 | +1.03(+4.79%) |
Jul 26, 2002 | 21.30 | 21.53 | 21.20 | 21.49 | 972,528 | +0.00(+0.00%) |
Jul 25, 2002 | 21.28 | 21.68 | 21.15 | 21.49 | 1,741,022 | -0.23(-1.06%) |
Jul 24, 2002 | 20.32 | 21.72 | 20.26 | 21.72 | 4,076,342 | +0.75(+3.58%) |
Jul 23, 2002 | 21.34 | 21.46 | 20.85 | 20.97 | 1,278,578 | -0.61(-2.84%) |
Jul 22, 2002 | 22.15 | 22.32 | 21.51 | 21.58 | 1,889,236 | -0.81(-3.61%) |
Jul 19, 2002 | 22.65 | 22.90 | 22.20 | 22.39 | 2,526,841 | -0.73(-3.16%) |
Jul 17, 2002 | 23.10 | 23.29 | 23.00 | 23.12 | 1,056,740 | -0.15(-0.63%) |
Jul 12, 2002 | 23.58 | 23.61 | 23.17 | 23.26 | 1,115,929 | -0.32(-1.37%) |
Jul 11, 2002 | 23.27 | 23.63 | 23.14 | 23.59 | 1,692,901 | -0.10(-0.40%) |
Jul 10, 2002 | 24.31 | 24.35 | 23.64 | 23.68 | 3,373,773 | -0.68(-2.81%) |
Jul 09, 2002 | 24.66 | 24.69 | 24.24 | 24.37 | 1,188,111 | -0.30(-1.22%) |
Jul 08, 2002 | 24.67 | 24.74 | 24.56 | 24.67 | 18,574,760 | -0.02(-0.08%) |
Jul 05, 2002 | 24.34 | 24.69 | 24.29 | 24.69 | 646,266 | +0.92(+3.88%) |
Jul 04, 2002 | 23.71 | 23.88 | 23.59 | 23.76 | 1,176,561 | +0.00(+0.00%) |
Jul 03, 2002 | 23.71 | 23.88 | 23.59 | 23.76 | 1,176,561 | -0.23(-0.95%) |
Jul 02, 2002 | 24.22 | 24.36 | 23.90 | 23.99 | 1,249,706 | -0.45(-1.83%) |
Jul 01, 2002 | 24.69 | 24.75 | 24.44 | 24.44 | 985,039 | -0.20(-0.80%) |
Jun 28, 2002 | 24.48 | 24.81 | 24.48 | 24.64 | 1,463,845 | +0.42(+1.73%) |
Jun 27, 2002 | 23.98 | 24.22 | 23.80 | 24.22 | 1,232,382 | +0.58(+2.47%) |
Jun 26, 2002 | 23.32 | 23.73 | 23.32 | 23.63 | 1,308,895 | +0.00(+0.02%) |
Jun 25, 2002 | 23.83 | 23.93 | 23.56 | 23.63 | 3,031,150 | +0.02(+0.09%) |
Jun 21, 2002 | 23.61 | 23.81 | 23.55 | 23.61 | 2,430,117 | +0.03(+0.11%) |
Jun 20, 2002 | 23.74 | 23.78 | 23.58 | 23.58 | 911,414 | -0.11(-0.46%) |
Jun 19, 2002 | 23.82 | 23.88 | 23.68 | 23.69 | 4,490,184 | -0.66(-2.70%) |
Jun 18, 2002 | 24.15 | 24.37 | 24.11 | 24.35 | 885,910 | +0.06(+0.24%) |
Jun 17, 2002 | 23.99 | 24.31 | 23.93 | 24.29 | 1,151,057 | +0.38(+1.58%) |
Jun 14, 2002 | 23.79 | 23.91 | 23.48 | 23.91 | 2,063,915 | -0.69(-2.81%) |
Jun 12, 2002 | 24.55 | 24.68 | 24.42 | 24.60 | 838,751 | -0.14(-0.55%) |
Jun 11, 2002 | 24.94 | 25.03 | 24.70 | 24.74 | 747,321 | -0.12(-0.49%) |
Jun 10, 2002 | 24.90 | 24.97 | 24.73 | 24.86 | 1,609,171 | +0.08(+0.33%) |
Jun 07, 2002 | 24.73 | 24.89 | 24.58 | 24.78 | 1,370,490 | -0.20(-0.79%) |
Jun 06, 2002 | 25.23 | 25.27 | 24.96 | 24.98 | 1,101,974 | -0.25(-0.99%) |
Jun 05, 2002 | 25.12 | 25.28 | 25.08 | 25.23 | 895,534 | -0.25(-0.96%) |
May 31, 2002 | 25.63 | 25.67 | 25.46 | 25.47 | 2,106,743 | -0.27(-1.07%) |
May 28, 2002 | 25.86 | 25.87 | 25.67 | 25.75 | 2,414,719 | -0.05(-0.20%) |
May 27, 2002 | 25.82 | 25.87 | 25.77 | 25.80 | 1,253,074 | +0.00(+0.00%) |
May 24, 2002 | 25.82 | 25.87 | 25.77 | 25.80 | 1,253,074 | -0.17(-0.66%) |
May 23, 2002 | 25.73 | 25.98 | 25.73 | 25.97 | 1,346,910 | +0.02(+0.10%) |
May 22, 2002 | 25.82 | 25.96 | 25.81 | 25.94 | 985,039 | +0.05(+0.19%) |
May 21, 2002 | 26.00 | 26.00 | 25.83 | 25.90 | 1,640,449 | -0.04(-0.15%) |
May 20, 2002 | 26.04 | 26.08 | 25.90 | 25.93 | 2,384,883 | -0.13(-0.51%) |
May 17, 2002 | 26.08 | 26.12 | 25.93 | 26.07 | 1,705,413 | +0.23(+0.89%) |
May 16, 2002 | 25.81 | 25.90 | 25.73 | 25.84 | 89,924,944 | +0.13(+0.51%) |
May 15, 2002 | 25.64 | 25.86 | 25.56 | 25.71 | 1,456,145 | +0.11(+0.42%) |
May 14, 2002 | 25.60 | 25.64 | 25.37 | 25.60 | 963,866 | +0.03(+0.11%) |
May 13, 2002 | 25.35 | 25.58 | 25.27 | 25.57 | 434,052 | +0.37(+1.48%) |
May 10, 2002 | 25.49 | 25.49 | 25.11 | 25.19 | 3,888,669 | -0.21(-0.83%) |
May 09, 2002 | 25.37 | 25.49 | 25.21 | 25.40 | 3,702,440 | -0.12(-0.49%) |
May 08, 2002 | 25.29 | 25.57 | 25.29 | 25.53 | 3,111,994 | +0.55(+2.20%) |
May 07, 2002 | 25.32 | 25.32 | 24.98 | 24.98 | 2,590,361 | -0.33(-1.31%) |
May 06, 2002 | 25.48 | 25.50 | 25.25 | 25.31 | 714,117 | -0.26(-1.03%) |
May 03, 2002 | 25.56 | 25.61 | 25.37 | 25.57 | 1,247,781 | +0.17(+0.68%) |
May 02, 2002 | 25.56 | 25.56 | 25.23 | 25.40 | 1,314,669 | -0.07(-0.27%) |