Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.54 | 23.12 | 22.06 | 22.57 | 28,590,436 | -0.54(-2.35%) |
Jul 30, 2002 | 22.01 | 23.50 | 22.01 | 23.12 | 33,160,646 | +0.82(+3.68%) |
Jul 29, 2002 | 21.69 | 22.47 | 21.13 | 22.30 | 32,502,250 | +0.93(+4.34%) |
Jul 26, 2002 | 22.73 | 22.73 | 20.87 | 21.37 | 33,718,880 | -0.66(-3.02%) |
Jul 25, 2002 | 23.07 | 23.17 | 20.95 | 22.03 | 50,041,636 | -2.22(-9.17%) |
Jul 24, 2002 | 22.58 | 24.49 | 22.44 | 24.26 | 42,829,116 | +0.81(+3.45%) |
Jul 23, 2002 | 24.25 | 24.50 | 23.08 | 23.45 | 35,116,992 | -1.35(-5.43%) |
Jul 22, 2002 | 24.71 | 25.62 | 23.80 | 24.80 | 38,507,140 | +0.26(+1.07%) |
Jul 19, 2002 | 24.87 | 25.39 | 24.30 | 24.53 | 23,891,440 | -1.04(-4.08%) |
Jul 17, 2002 | 26.81 | 27.07 | 24.71 | 25.58 | 40,794,592 | +0.48(+1.89%) |
Jul 12, 2002 | 25.70 | 25.71 | 24.61 | 25.10 | 24,706,890 | -0.01(-0.02%) |
Jul 11, 2002 | 23.07 | 25.33 | 22.78 | 25.11 | 42,032,336 | +1.88(+8.09%) |
Jul 10, 2002 | 24.33 | 24.36 | 23.10 | 23.23 | 24,132,254 | -0.76(-3.17%) |
Jul 09, 2002 | 25.55 | 24.79 | 23.73 | 23.99 | 26,548,934 | -1.58(-6.17%) |
Jul 08, 2002 | 26.27 | 26.65 | 25.66 | 25.56 | 22,179,052 | -0.71(-2.70%) |
Jul 05, 2002 | 24.81 | 26.31 | 24.81 | 26.27 | 12,398,903 | +1.94(+7.96%) |
Jul 04, 2002 | 22.91 | 24.35 | 22.81 | 24.34 | 24,085,312 | +0.00(+0.00%) |
Jul 03, 2002 | 22.91 | 24.35 | 22.81 | 24.34 | 24,065,420 | +1.30(+5.65%) |
Jul 02, 2002 | 23.29 | 23.99 | 22.77 | 23.04 | 32,806,582 | -0.64(-2.71%) |
Jul 01, 2002 | 25.28 | 25.51 | 23.55 | 23.68 | 21,813,468 | -1.53(-6.07%) |
Jun 28, 2002 | 25.66 | 26.33 | 25.03 | 25.21 | 21,709,292 | -0.66(-2.55%) |
Jun 27, 2002 | 25.84 | 26.02 | 24.94 | 25.87 | 31,677,552 | +0.88(+3.51%) |
Jun 26, 2002 | 23.74 | 25.19 | 23.73 | 24.99 | 36,973,520 | +0.12(+0.48%) |
Jun 25, 2002 | 27.01 | 27.18 | 24.53 | 24.87 | 31,255,956 | -0.37(-1.45%) |
Jun 21, 2002 | 25.20 | 26.07 | 25.00 | 25.24 | 20,277,500 | -0.33(-1.30%) |
Jun 20, 2002 | 27.22 | 27.59 | 25.23 | 25.57 | 31,356,992 | -1.60(-5.88%) |
Jun 19, 2002 | 28.41 | 28.42 | 27.01 | 27.17 | 24,719,454 | -1.43(-4.99%) |
Jun 18, 2002 | 28.66 | 29.74 | 28.44 | 28.60 | 21,257,156 | -0.30(-1.03%) |
Jun 17, 2002 | 28.21 | 29.19 | 27.91 | 28.89 | 20,380,632 | +1.13(+4.07%) |
Jun 14, 2002 | 26.58 | 28.10 | 26.36 | 27.76 | 25,498,954 | -0.37(-1.32%) |
Jun 12, 2002 | 27.47 | 28.54 | 27.18 | 28.14 | 27,634,164 | +0.61(+2.21%) |
Jun 11, 2002 | 28.95 | 29.03 | 27.53 | 27.53 | 17,621,578 | -1.00(-3.50%) |
Jun 10, 2002 | 28.23 | 29.19 | 28.15 | 28.53 | 18,101,284 | +0.22(+0.79%) |
Jun 07, 2002 | 26.62 | 28.60 | 26.62 | 28.30 | 30,549,222 | -0.33(-1.14%) |
Jun 06, 2002 | 29.34 | 29.46 | 28.41 | 28.63 | 21,161,180 | -1.17(-3.92%) |
Jun 05, 2002 | 29.83 | 30.34 | 29.11 | 29.80 | 27,524,924 | -0.07(-0.25%) |
May 31, 2002 | 30.65 | 30.88 | 29.69 | 29.87 | 15,827,696 | -1.65(-5.24%) |
May 28, 2002 | 31.48 | 31.75 | 31.01 | 31.52 | 16,245,803 | +0.33(+1.07%) |
May 27, 2002 | 31.12 | 31.51 | 30.33 | 31.19 | 25,600,340 | +0.00(+0.00%) |
May 24, 2002 | 31.12 | 31.51 | 30.33 | 31.19 | 25,544,150 | -1.52(-4.66%) |
May 23, 2002 | 33.50 | 33.52 | 31.65 | 32.72 | 23,436,340 | -0.76(-2.26%) |
May 22, 2002 | 33.43 | 34.08 | 32.31 | 33.47 | 20,225,150 | -0.08(-0.24%) |
May 21, 2002 | 34.65 | 34.89 | 33.36 | 33.55 | 15,775,694 | -0.87(-2.51%) |
May 20, 2002 | 34.21 | 34.64 | 33.74 | 34.42 | 15,010,851 | -0.03(-0.08%) |
May 17, 2002 | 35.01 | 35.15 | 34.18 | 34.45 | 22,122,164 | -0.54(-1.54%) |
May 16, 2002 | 34.38 | 35.14 | 33.75 | 34.99 | 18,538,586 | +0.59(+1.72%) |
May 15, 2002 | 34.15 | 35.69 | 33.44 | 34.40 | 29,106,962 | -0.15(-0.45%) |
May 14, 2002 | 34.10 | 34.95 | 34.09 | 34.55 | 26,709,128 | +1.62(+4.91%) |
May 13, 2002 | 31.63 | 33.04 | 31.55 | 32.93 | 24,516,158 | +1.76(+5.64%) |
May 10, 2002 | 33.09 | 33.54 | 31.06 | 31.17 | 23,761,088 | -1.78(-5.39%) |
May 09, 2002 | 33.24 | 34.11 | 32.55 | 32.95 | 31,855,546 | -0.57(-1.71%) |
May 08, 2002 | 32.50 | 34.11 | 32.49 | 33.52 | 30,848,318 | +2.58(+8.35%) |
May 07, 2002 | 30.50 | 31.29 | 29.57 | 30.94 | 28,886,914 | +0.76(+2.53%) |
May 06, 2002 | 30.39 | 31.49 | 30.13 | 30.18 | 24,350,032 | -0.07(-0.23%) |
May 03, 2002 | 31.60 | 31.63 | 29.99 | 30.25 | 31,348,092 | -1.39(-4.40%) |
May 02, 2002 | 33.78 | 34.38 | 31.46 | 31.64 | 32,748,124 | -2.15(-6.36%) |