Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.97 | 18.00 | 17.44 | 17.75 | 7,116,916 | +0.29(+1.67%) |
Jul 30, 2002 | 17.82 | 18.15 | 17.28 | 17.46 | 7,520,785 | +0.33(+1.95%) |
Jul 29, 2002 | 16.19 | 17.17 | 16.16 | 17.12 | 5,758,224 | +0.97(+5.99%) |
Jul 26, 2002 | 16.51 | 16.51 | 15.63 | 16.16 | 8,620,222 | -0.76(-4.51%) |
Jul 25, 2002 | 17.46 | 17.60 | 16.74 | 16.92 | 5,706,262 | -0.72(-4.08%) |
Jul 24, 2002 | 15.13 | 17.64 | 15.13 | 17.64 | 10,836,551 | +1.29(+7.87%) |
Jul 23, 2002 | 18.22 | 18.25 | 16.30 | 16.35 | 14,137,884 | -2.20(-11.84%) |
Jul 22, 2002 | 19.28 | 19.39 | 18.33 | 18.55 | 6,918,006 | -0.70(-3.63%) |
Jul 19, 2002 | 19.55 | 20.44 | 18.93 | 19.25 | 11,283,034 | -0.35(-1.78%) |
Jul 17, 2002 | 19.10 | 19.86 | 19.07 | 19.60 | 5,527,422 | -1.16(-5.61%) |
Jul 12, 2002 | 20.40 | 20.84 | 20.01 | 20.76 | 5,655,126 | +0.36(+1.75%) |
Jul 11, 2002 | 21.01 | 21.10 | 20.28 | 20.41 | 7,731,380 | -0.60(-2.87%) |
Jul 10, 2002 | 20.82 | 21.09 | 20.04 | 21.01 | 9,733,129 | +0.19(+0.91%) |
Jul 09, 2002 | 19.58 | 20.84 | 19.63 | 20.82 | 7,826,780 | +1.24(+6.35%) |
Jul 08, 2002 | 18.51 | 19.69 | 18.63 | 19.58 | 5,389,133 | +1.07(+5.78%) |
Jul 05, 2002 | 18.73 | 18.91 | 18.48 | 18.51 | 2,685,081 | -0.41(-2.15%) |
Jul 04, 2002 | 18.77 | 19.10 | 18.55 | 18.91 | 5,934,865 | +0.00(+0.00%) |
Jul 03, 2002 | 18.77 | 19.10 | 18.55 | 18.91 | 5,933,765 | +0.36(+1.96%) |
Jul 02, 2002 | 19.71 | 19.79 | 18.55 | 18.55 | 7,743,339 | -1.21(-6.15%) |
Jul 01, 2002 | 19.09 | 19.82 | 18.94 | 19.77 | 7,761,072 | +0.61(+3.19%) |
Jun 28, 2002 | 19.32 | 19.46 | 19.02 | 19.15 | 9,250,081 | -0.35(-1.79%) |
Jun 27, 2002 | 19.86 | 20.19 | 19.17 | 19.50 | 10,226,212 | -0.86(-4.22%) |
Jun 26, 2002 | 21.26 | 21.46 | 20.26 | 20.36 | 10,828,853 | -0.44(-2.13%) |
Jun 25, 2002 | 20.56 | 21.02 | 20.12 | 20.81 | 541,415,168 | +0.00(+0.00%) |
Jun 21, 2002 | 21.10 | 21.33 | 20.56 | 20.81 | 7,856,747 | -0.36(-1.68%) |
Jun 20, 2002 | 20.51 | 21.20 | 20.46 | 21.16 | 7,146,471 | +0.78(+3.82%) |
Jun 19, 2002 | 21.08 | 21.09 | 20.30 | 20.38 | 5,393,944 | -0.22(-1.06%) |
Jun 18, 2002 | 20.09 | 20.63 | 19.87 | 20.60 | 6,681,019 | +0.60(+2.98%) |
Jun 17, 2002 | 20.67 | 20.72 | 20.01 | 20.01 | 6,225,326 | -1.06(-5.04%) |
Jun 14, 2002 | 20.62 | 21.34 | 20.62 | 21.07 | 7,583,469 | +0.52(+2.51%) |
Jun 12, 2002 | 21.17 | 21.30 | 20.51 | 20.55 | 7,915,994 | -0.55(-2.59%) |
Jun 11, 2002 | 20.19 | 21.27 | 20.09 | 21.10 | 10,451,240 | +0.65(+3.20%) |
Jun 10, 2002 | 20.67 | 21.06 | 20.39 | 20.44 | 10,032,938 | -0.44(-2.09%) |
Jun 07, 2002 | 22.69 | 22.91 | 20.87 | 20.88 | 12,424,809 | -1.67(-7.42%) |
Jun 06, 2002 | 22.70 | 23.21 | 22.45 | 22.55 | 8,191,472 | -0.15(-0.64%) |
Jun 05, 2002 | 22.37 | 22.70 | 22.26 | 22.70 | 8,055,795 | -0.01(-0.03%) |
May 31, 2002 | 22.46 | 22.70 | 22.19 | 22.70 | 6,717,172 | -0.57(-2.47%) |
May 28, 2002 | 22.19 | 23.28 | 21.94 | 23.28 | 9,168,840 | +0.97(+4.37%) |
May 27, 2002 | 22.58 | 22.86 | 22.30 | 22.30 | 5,773,895 | +0.00(+0.00%) |
May 24, 2002 | 22.58 | 22.86 | 22.30 | 22.30 | 5,760,973 | -0.20(-0.91%) |
May 23, 2002 | 21.86 | 22.84 | 21.79 | 22.51 | 8,447,979 | +0.18(+0.81%) |
May 22, 2002 | 22.59 | 22.92 | 22.14 | 22.33 | 10,063,730 | -0.09(-0.39%) |
May 21, 2002 | 21.82 | 22.44 | 21.63 | 22.41 | 7,311,840 | +0.49(+2.22%) |
May 20, 2002 | 21.46 | 22.13 | 21.11 | 21.93 | 7,874,617 | +0.50(+2.34%) |
May 17, 2002 | 20.62 | 21.42 | 20.62 | 21.42 | 6,970,792 | +0.79(+3.84%) |
May 16, 2002 | 20.31 | 20.66 | 20.24 | 20.63 | 5,000,248 | +0.50(+2.49%) |
May 15, 2002 | 20.22 | 20.70 | 19.85 | 20.13 | 8,408,527 | -0.28(-1.36%) |
May 14, 2002 | 21.10 | 21.16 | 20.40 | 20.41 | 7,044,061 | -1.39(-6.37%) |
May 13, 2002 | 21.79 | 21.95 | 21.47 | 21.79 | 3,620,523 | -0.02(-0.10%) |
May 10, 2002 | 21.50 | 21.86 | 21.34 | 21.82 | 4,908,285 | +0.32(+1.49%) |
May 09, 2002 | 21.02 | 21.53 | 20.84 | 21.50 | 5,560,138 | +0.47(+2.25%) |
May 08, 2002 | 20.81 | 21.37 | 20.73 | 21.02 | 7,716,946 | -0.23(-1.10%) |
May 07, 2002 | 22.01 | 22.11 | 21.23 | 21.26 | 8,470,936 | -0.78(-3.53%) |
May 06, 2002 | 21.84 | 22.19 | 21.01 | 22.03 | 5,983,802 | +0.25(+1.14%) |
May 03, 2002 | 21.82 | 21.96 | 21.54 | 21.79 | 6,710,986 | +0.39(+1.80%) |
May 02, 2002 | 21.42 | 21.82 | 21.28 | 21.40 | 5,020,867 | -0.14(-0.64%) |