Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.72 | 21.95 | 21.53 | 21.91 | 980,686 | -0.08(-0.38%) |
Jul 30, 2002 | 21.81 | 22.11 | 21.67 | 21.99 | 1,147,642 | -0.14(-0.64%) |
Jul 29, 2002 | 21.51 | 22.16 | 21.47 | 22.13 | 1,473,232 | +1.01(+4.79%) |
Jul 26, 2002 | 20.94 | 21.16 | 20.84 | 21.12 | 989,499 | +0.00(+0.00%) |
Jul 25, 2002 | 20.91 | 21.31 | 20.79 | 21.12 | 1,771,403 | -0.23(-1.06%) |
Jul 24, 2002 | 19.98 | 21.35 | 19.91 | 21.35 | 4,147,474 | +0.74(+3.58%) |
Jul 23, 2002 | 20.98 | 21.09 | 20.49 | 20.61 | 1,300,890 | -0.60(-2.84%) |
Jul 22, 2002 | 21.77 | 21.94 | 21.14 | 21.21 | 1,922,203 | -0.79(-3.61%) |
Jul 19, 2002 | 22.26 | 22.51 | 21.82 | 22.01 | 2,570,934 | -0.72(-3.16%) |
Jul 17, 2002 | 22.70 | 22.89 | 22.60 | 22.72 | 1,075,180 | -0.14(-0.63%) |
Jul 12, 2002 | 23.17 | 23.20 | 22.77 | 22.87 | 1,135,402 | -0.32(-1.37%) |
Jul 11, 2002 | 22.88 | 23.22 | 22.74 | 23.18 | 1,722,443 | -0.09(-0.40%) |
Jul 10, 2002 | 23.90 | 23.93 | 23.24 | 23.28 | 3,432,646 | -0.67(-2.81%) |
Jul 09, 2002 | 24.24 | 24.27 | 23.83 | 23.95 | 1,208,843 | -0.30(-1.22%) |
Jul 08, 2002 | 24.24 | 24.31 | 24.14 | 24.24 | 18,898,892 | -0.02(-0.08%) |
Jul 05, 2002 | 23.92 | 24.26 | 23.87 | 24.26 | 657,544 | +0.91(+3.88%) |
Jul 04, 2002 | 23.30 | 23.47 | 23.19 | 23.36 | 1,197,093 | +0.00(+0.00%) |
Jul 03, 2002 | 23.30 | 23.47 | 23.19 | 23.36 | 1,197,093 | -0.22(-0.95%) |
Jul 02, 2002 | 23.80 | 23.94 | 23.49 | 23.58 | 1,271,513 | -0.44(-1.83%) |
Jul 01, 2002 | 24.26 | 24.33 | 24.02 | 24.02 | 1,002,228 | -0.19(-0.80%) |
Jun 28, 2002 | 24.06 | 24.39 | 24.06 | 24.21 | 1,489,389 | +0.41(+1.73%) |
Jun 27, 2002 | 23.57 | 23.80 | 23.39 | 23.80 | 1,253,887 | +0.57(+2.47%) |
Jun 26, 2002 | 22.92 | 23.32 | 22.92 | 23.23 | 1,331,735 | +0.00(+0.02%) |
Jun 25, 2002 | 23.42 | 23.52 | 23.16 | 23.22 | 3,084,044 | +0.02(+0.09%) |
Jun 21, 2002 | 23.20 | 23.40 | 23.14 | 23.20 | 2,472,523 | +0.03(+0.11%) |
Jun 20, 2002 | 23.34 | 23.38 | 23.18 | 23.18 | 927,318 | -0.11(-0.46%) |
Jun 19, 2002 | 23.41 | 23.47 | 23.27 | 23.28 | 4,568,538 | -0.65(-2.70%) |
Jun 18, 2002 | 23.73 | 23.95 | 23.69 | 23.93 | 901,369 | +0.06(+0.24%) |
Jun 17, 2002 | 23.58 | 23.90 | 23.52 | 23.87 | 1,171,143 | +0.37(+1.58%) |
Jun 14, 2002 | 23.38 | 23.50 | 23.08 | 23.50 | 2,099,931 | -0.68(-2.81%) |
Jun 12, 2002 | 24.13 | 24.25 | 24.00 | 24.18 | 853,387 | -0.13(-0.55%) |
Jun 11, 2002 | 24.51 | 24.60 | 24.28 | 24.32 | 760,362 | -0.12(-0.49%) |
Jun 10, 2002 | 24.47 | 24.55 | 24.31 | 24.44 | 1,637,251 | +0.08(+0.33%) |
Jun 07, 2002 | 24.31 | 24.46 | 24.16 | 24.36 | 1,394,405 | -0.19(-0.79%) |
Jun 06, 2002 | 24.79 | 24.83 | 24.53 | 24.55 | 1,121,203 | -0.25(-0.99%) |
Jun 05, 2002 | 24.69 | 24.84 | 24.65 | 24.80 | 911,161 | -0.24(-0.96%) |
May 31, 2002 | 25.19 | 25.23 | 25.03 | 25.04 | 2,143,506 | -0.27(-1.07%) |
May 28, 2002 | 25.42 | 25.43 | 25.23 | 25.31 | 2,456,856 | -0.05(-0.20%) |
May 27, 2002 | 25.38 | 25.43 | 25.33 | 25.36 | 1,274,940 | +0.00(+0.00%) |
May 24, 2002 | 25.38 | 25.43 | 25.33 | 25.36 | 1,274,940 | -0.17(-0.66%) |
May 23, 2002 | 25.29 | 25.53 | 25.29 | 25.52 | 1,370,414 | +0.02(+0.10%) |
May 22, 2002 | 25.38 | 25.52 | 25.37 | 25.50 | 1,002,228 | +0.05(+0.19%) |
May 21, 2002 | 25.55 | 25.55 | 25.39 | 25.45 | 1,669,075 | -0.04(-0.15%) |
May 20, 2002 | 25.59 | 25.63 | 25.45 | 25.49 | 2,426,500 | -0.13(-0.51%) |
May 17, 2002 | 25.63 | 25.67 | 25.48 | 25.62 | 1,735,172 | +0.23(+0.89%) |
May 16, 2002 | 25.37 | 25.46 | 25.29 | 25.39 | 91,494,136 | +0.13(+0.51%) |
May 15, 2002 | 25.20 | 25.42 | 25.12 | 25.27 | 1,481,555 | +0.11(+0.42%) |
May 14, 2002 | 25.16 | 25.20 | 24.94 | 25.16 | 980,686 | +0.03(+0.11%) |
May 13, 2002 | 24.91 | 25.14 | 24.84 | 25.13 | 441,626 | +0.37(+1.48%) |
May 10, 2002 | 25.05 | 25.05 | 24.68 | 24.76 | 3,956,527 | -0.21(-0.83%) |
May 09, 2002 | 24.94 | 25.06 | 24.77 | 24.97 | 3,767,048 | -0.12(-0.49%) |
May 08, 2002 | 24.86 | 25.13 | 24.85 | 25.09 | 3,166,298 | +0.54(+2.20%) |
May 07, 2002 | 24.89 | 24.89 | 24.55 | 24.55 | 2,635,563 | -0.33(-1.31%) |
May 06, 2002 | 25.04 | 25.06 | 24.82 | 24.88 | 726,579 | -0.26(-1.03%) |
May 03, 2002 | 25.12 | 25.17 | 24.94 | 25.14 | 1,269,555 | +0.17(+0.68%) |
May 02, 2002 | 25.12 | 25.12 | 24.79 | 24.97 | 1,337,610 | -0.07(-0.27%) |