Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.48 | 21.55 | 21.00 | 21.50 | 5,079,938 | +0.02(+0.10%) |
Jul 30, 2002 | 21.87 | 21.87 | 21.13 | 21.48 | 5,530,369 | -0.39(-1.78%) |
Jul 29, 2002 | 21.06 | 21.98 | 21.06 | 21.87 | 6,447,158 | +1.00(+4.79%) |
Jul 26, 2002 | 20.79 | 21.05 | 20.53 | 20.87 | 4,815,088 | -0.05(-0.26%) |
Jul 25, 2002 | 20.57 | 21.29 | 20.27 | 20.92 | 7,452,848 | +0.05(+0.26%) |
Jul 24, 2002 | 19.17 | 21.07 | 19.12 | 20.87 | 7,538,045 | +1.26(+6.44%) |
Jul 23, 2002 | 19.76 | 20.11 | 19.44 | 19.60 | 5,615,380 | -0.15(-0.77%) |
Jul 22, 2002 | 20.41 | 20.50 | 19.48 | 19.76 | 7,274,306 | -0.67(-3.28%) |
Jul 19, 2002 | 21.08 | 21.43 | 20.33 | 20.43 | 8,093,860 | -1.28(-5.90%) |
Jul 17, 2002 | 22.00 | 22.01 | 21.38 | 21.71 | 5,721,320 | -0.40(-1.83%) |
Jul 12, 2002 | 22.38 | 22.54 | 22.00 | 22.11 | 5,317,748 | -0.27(-1.21%) |
Jul 11, 2002 | 22.48 | 22.48 | 21.86 | 22.38 | 8,610,966 | -0.10(-0.46%) |
Jul 10, 2002 | 23.18 | 23.27 | 22.47 | 22.48 | 5,184,212 | -0.52(-2.25%) |
Jul 09, 2002 | 23.48 | 23.48 | 23.00 | 23.00 | 3,261,917 | -0.48(-2.02%) |
Jul 08, 2002 | 23.70 | 23.81 | 23.30 | 23.48 | 3,395,824 | -0.23(-0.96%) |
Jul 05, 2002 | 23.16 | 23.73 | 23.09 | 23.70 | 2,254,375 | +0.62(+2.69%) |
Jul 04, 2002 | 22.89 | 23.12 | 22.59 | 23.08 | 5,137,168 | +0.00(+0.00%) |
Jul 03, 2002 | 22.89 | 23.12 | 22.59 | 23.08 | 5,135,316 | +0.19(+0.83%) |
Jul 02, 2002 | 23.14 | 23.32 | 22.76 | 22.89 | 3,829,956 | -0.24(-1.05%) |
Jul 01, 2002 | 23.52 | 23.70 | 23.14 | 23.14 | 3,779,024 | -0.39(-1.68%) |
Jun 28, 2002 | 22.94 | 23.70 | 22.84 | 23.53 | 6,753,681 | +0.68(+2.98%) |
Jun 27, 2002 | 23.21 | 23.26 | 22.47 | 22.85 | 6,842,582 | -0.10(-0.42%) |
Jun 26, 2002 | 23.29 | 23.38 | 22.76 | 22.95 | 7,715,476 | -0.38(-1.62%) |
Jun 25, 2002 | 23.78 | 23.90 | 23.32 | 23.32 | 8,053,855 | +0.11(+0.47%) |
Jun 21, 2002 | 23.39 | 23.59 | 23.13 | 23.22 | 7,035,200 | -0.17(-0.72%) |
Jun 20, 2002 | 23.50 | 23.68 | 23.29 | 23.38 | 3,644,746 | -0.03(-0.12%) |
Jun 19, 2002 | 23.38 | 23.76 | 23.38 | 23.41 | 3,804,953 | -0.29(-1.21%) |
Jun 18, 2002 | 23.46 | 23.74 | 23.24 | 23.70 | 3,161,719 | +0.31(+1.34%) |
Jun 17, 2002 | 23.08 | 23.52 | 22.95 | 23.38 | 4,409,664 | +0.55(+2.41%) |
Jun 14, 2002 | 22.68 | 22.90 | 22.41 | 22.83 | 3,666,972 | -0.54(-2.31%) |
Jun 12, 2002 | 22.95 | 23.42 | 22.95 | 23.37 | 4,224,083 | +0.15(+0.65%) |
Jun 11, 2002 | 23.46 | 23.76 | 23.14 | 23.22 | 3,455,647 | -0.17(-0.74%) |
Jun 10, 2002 | 23.16 | 23.57 | 23.10 | 23.40 | 4,370,399 | +0.28(+1.21%) |
Jun 07, 2002 | 23.11 | 23.30 | 22.97 | 23.11 | 5,885,972 | -0.08(-0.33%) |
Jun 06, 2002 | 23.49 | 23.49 | 23.01 | 23.19 | 2,728,513 | -0.22(-0.92%) |
Jun 05, 2002 | 23.15 | 23.43 | 23.15 | 23.41 | 3,104,674 | +0.13(+0.58%) |
May 31, 2002 | 23.23 | 23.64 | 23.22 | 23.27 | 4,308,539 | -0.24(-1.03%) |
May 28, 2002 | 23.83 | 23.83 | 23.32 | 23.51 | 2,437,548 | -0.18(-0.77%) |
May 27, 2002 | 23.92 | 24.03 | 23.61 | 23.70 | 1,835,060 | +0.00(+0.00%) |
May 24, 2002 | 23.92 | 24.03 | 23.61 | 23.70 | 1,800,055 | -0.22(-0.93%) |
May 23, 2002 | 23.65 | 23.98 | 23.47 | 23.92 | 4,139,257 | +0.30(+1.26%) |
May 22, 2002 | 23.62 | 23.78 | 23.42 | 23.62 | 3,197,094 | -0.02(-0.07%) |
May 21, 2002 | 23.86 | 23.99 | 23.51 | 23.64 | 3,373,784 | -0.13(-0.55%) |
May 20, 2002 | 24.00 | 24.00 | 23.66 | 23.77 | 3,268,955 | -0.18(-0.74%) |
May 17, 2002 | 23.89 | 24.02 | 23.61 | 23.95 | 3,286,180 | +0.01(+0.05%) |
May 16, 2002 | 24.40 | 24.40 | 23.81 | 23.93 | 3,750,872 | -0.36(-1.47%) |
May 15, 2002 | 23.89 | 24.30 | 23.70 | 24.29 | 6,690,154 | +0.41(+1.72%) |
May 14, 2002 | 23.49 | 24.04 | 23.49 | 23.88 | 5,209,956 | +0.40(+1.72%) |
May 13, 2002 | 23.08 | 23.49 | 23.02 | 23.48 | 2,419,953 | +0.36(+1.57%) |
May 10, 2002 | 23.46 | 23.46 | 23.11 | 23.11 | 2,579,604 | -0.13(-0.56%) |
May 09, 2002 | 23.38 | 23.59 | 23.15 | 23.24 | 3,110,230 | -0.24(-1.03%) |
May 08, 2002 | 23.46 | 23.59 | 23.22 | 23.49 | 4,322,800 | +0.28(+1.19%) |
May 07, 2002 | 23.03 | 23.48 | 22.97 | 23.21 | 6,924,444 | +0.26(+1.15%) |
May 06, 2002 | 23.27 | 23.41 | 22.90 | 22.95 | 6,428,637 | +0.00(+0.00%) |
May 03, 2002 | 22.76 | 23.05 | 22.61 | 22.95 | 4,327,060 | +0.08(+0.35%) |
May 02, 2002 | 22.46 | 22.93 | 22.35 | 22.87 | 5,357,568 | +0.40(+1.80%) |