Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.49 | 21.56 | 21.01 | 21.51 | 5,077,785 | +0.02(+0.10%) |
Jul 30, 2002 | 21.88 | 21.88 | 21.14 | 21.49 | 5,528,025 | -0.39(-1.78%) |
Jul 29, 2002 | 21.07 | 21.98 | 21.07 | 21.88 | 6,444,426 | +1.00(+4.79%) |
Jul 26, 2002 | 20.80 | 21.06 | 20.54 | 20.88 | 4,813,047 | -0.05(-0.26%) |
Jul 25, 2002 | 20.58 | 21.30 | 20.28 | 20.93 | 7,449,690 | +0.05(+0.26%) |
Jul 24, 2002 | 19.18 | 21.08 | 19.13 | 20.88 | 7,534,850 | +1.26(+6.44%) |
Jul 23, 2002 | 19.76 | 20.12 | 19.45 | 19.61 | 5,613,000 | -0.15(-0.77%) |
Jul 22, 2002 | 20.42 | 20.51 | 19.49 | 19.76 | 7,271,223 | -0.67(-3.28%) |
Jul 19, 2002 | 21.09 | 21.44 | 20.34 | 20.43 | 8,090,429 | -1.28(-5.90%) |
Jul 17, 2002 | 22.01 | 22.02 | 21.39 | 21.71 | 5,718,896 | -0.41(-1.83%) |
Jul 12, 2002 | 22.39 | 22.55 | 22.01 | 22.12 | 5,315,494 | -0.27(-1.21%) |
Jul 11, 2002 | 22.49 | 22.49 | 21.87 | 22.39 | 8,607,317 | -0.10(-0.46%) |
Jul 10, 2002 | 23.19 | 23.28 | 22.48 | 22.49 | 5,182,014 | -0.52(-2.25%) |
Jul 09, 2002 | 23.49 | 23.49 | 23.01 | 23.01 | 3,260,535 | -0.48(-2.02%) |
Jul 08, 2002 | 23.71 | 23.82 | 23.31 | 23.49 | 3,394,385 | -0.23(-0.96%) |
Jul 05, 2002 | 23.17 | 23.74 | 23.10 | 23.71 | 2,253,420 | +0.62(+2.69%) |
Jul 04, 2002 | 22.90 | 23.13 | 22.59 | 23.09 | 5,134,991 | +0.00(+0.00%) |
Jul 03, 2002 | 22.90 | 23.13 | 22.59 | 23.09 | 5,133,140 | +0.19(+0.83%) |
Jul 02, 2002 | 23.15 | 23.33 | 22.77 | 22.90 | 3,828,333 | -0.24(-1.05%) |
Jul 01, 2002 | 23.53 | 23.71 | 23.15 | 23.15 | 3,777,422 | -0.39(-1.68%) |
Jun 28, 2002 | 22.95 | 23.71 | 22.85 | 23.54 | 6,750,818 | +0.68(+2.98%) |
Jun 27, 2002 | 23.22 | 23.27 | 22.48 | 22.86 | 6,839,681 | -0.10(-0.42%) |
Jun 26, 2002 | 23.30 | 23.39 | 22.77 | 22.96 | 7,712,206 | -0.38(-1.62%) |
Jun 25, 2002 | 23.79 | 23.91 | 23.33 | 23.33 | 8,050,441 | +0.11(+0.47%) |
Jun 21, 2002 | 23.40 | 23.60 | 23.14 | 23.23 | 7,032,218 | -0.17(-0.72%) |
Jun 20, 2002 | 23.51 | 23.69 | 23.30 | 23.39 | 3,643,202 | -0.03(-0.12%) |
Jun 19, 2002 | 23.39 | 23.77 | 23.39 | 23.42 | 3,803,340 | -0.29(-1.21%) |
Jun 18, 2002 | 23.47 | 23.75 | 23.25 | 23.71 | 3,160,379 | +0.31(+1.34%) |
Jun 17, 2002 | 23.09 | 23.53 | 22.96 | 23.39 | 4,407,795 | +0.55(+2.41%) |
Jun 14, 2002 | 22.69 | 22.91 | 22.42 | 22.84 | 3,665,417 | -0.54(-2.31%) |
Jun 12, 2002 | 22.96 | 23.43 | 22.96 | 23.38 | 4,222,293 | +0.15(+0.65%) |
Jun 11, 2002 | 23.47 | 23.77 | 23.15 | 23.23 | 3,454,182 | -0.17(-0.74%) |
Jun 10, 2002 | 23.17 | 23.58 | 23.11 | 23.41 | 4,368,547 | +0.28(+1.21%) |
Jun 07, 2002 | 23.12 | 23.31 | 22.98 | 23.12 | 5,883,477 | -0.08(-0.33%) |
Jun 06, 2002 | 23.50 | 23.50 | 23.02 | 23.20 | 2,727,356 | -0.22(-0.92%) |
Jun 05, 2002 | 23.16 | 23.44 | 23.16 | 23.42 | 3,103,358 | +0.14(+0.58%) |
May 31, 2002 | 23.24 | 23.65 | 23.23 | 23.28 | 4,306,713 | -0.24(-1.03%) |
May 28, 2002 | 23.84 | 23.84 | 23.33 | 23.52 | 2,436,515 | -0.18(-0.77%) |
May 27, 2002 | 23.93 | 24.04 | 23.62 | 23.71 | 1,834,282 | +0.00(+0.00%) |
May 24, 2002 | 23.93 | 24.04 | 23.62 | 23.71 | 1,799,292 | -0.22(-0.93%) |
May 23, 2002 | 23.66 | 23.99 | 23.48 | 23.93 | 4,137,503 | +0.30(+1.26%) |
May 22, 2002 | 23.63 | 23.79 | 23.43 | 23.63 | 3,195,739 | -0.02(-0.07%) |
May 21, 2002 | 23.87 | 24.00 | 23.52 | 23.65 | 3,372,354 | -0.13(-0.55%) |
May 20, 2002 | 24.01 | 24.01 | 23.67 | 23.78 | 3,267,570 | -0.18(-0.74%) |
May 17, 2002 | 23.90 | 24.03 | 23.62 | 23.96 | 3,284,787 | +0.01(+0.05%) |
May 16, 2002 | 24.41 | 24.42 | 23.82 | 23.95 | 3,749,282 | -0.36(-1.47%) |
May 15, 2002 | 23.90 | 24.31 | 23.71 | 24.30 | 6,687,318 | +0.41(+1.72%) |
May 14, 2002 | 23.50 | 24.05 | 23.50 | 23.89 | 5,207,748 | +0.41(+1.72%) |
May 13, 2002 | 23.09 | 23.50 | 23.03 | 23.49 | 2,418,927 | +0.36(+1.57%) |
May 10, 2002 | 23.47 | 23.47 | 23.12 | 23.12 | 2,578,511 | -0.13(-0.56%) |
May 09, 2002 | 23.39 | 23.60 | 23.16 | 23.25 | 3,108,912 | -0.24(-1.03%) |
May 08, 2002 | 23.47 | 23.60 | 23.23 | 23.50 | 4,320,968 | +0.28(+1.19%) |
May 07, 2002 | 23.04 | 23.49 | 22.98 | 23.22 | 6,921,509 | +0.26(+1.15%) |
May 06, 2002 | 23.28 | 23.42 | 22.91 | 22.96 | 6,425,913 | +0.00(+0.00%) |
May 03, 2002 | 22.77 | 23.06 | 22.62 | 22.96 | 4,325,226 | +0.08(+0.35%) |
May 02, 2002 | 22.47 | 22.94 | 22.36 | 22.88 | 5,355,297 | +0.41(+1.80%) |