Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.10 | 17.22 | 16.51 | 17.22 | 7,940,719 | +0.28(+1.66%) |
Jul 30, 2002 | 16.85 | 17.23 | 16.17 | 16.94 | 9,111,269 | +0.09(+0.52%) |
Jul 29, 2002 | 16.03 | 16.95 | 15.85 | 16.85 | 10,462,585 | +1.31(+8.44%) |
Jul 26, 2002 | 15.83 | 16.35 | 15.47 | 15.54 | 7,803,086 | -0.51(-3.21%) |
Jul 25, 2002 | 15.96 | 16.51 | 15.06 | 16.06 | 10,448,791 | +0.11(+0.67%) |
Jul 24, 2002 | 14.72 | 16.14 | 14.47 | 15.95 | 13,399,410 | +0.77(+5.05%) |
Jul 23, 2002 | 15.49 | 15.83 | 14.89 | 15.18 | 14,301,488 | -0.26(-1.70%) |
Jul 22, 2002 | 16.08 | 16.27 | 15.21 | 15.45 | 13,762,176 | -0.72(-4.45%) |
Jul 19, 2002 | 16.53 | 16.71 | 15.90 | 16.16 | 11,104,633 | -0.99(-5.78%) |
Jul 18, 2002 | 17.49 | 17.63 | 17.05 | 17.16 | 5,679,089 | -0.47(-2.65%) |
Jul 17, 2002 | 17.53 | 17.74 | 17.19 | 17.62 | 7,789,806 | +0.48(+2.78%) |
Jul 16, 2002 | 16.76 | 17.61 | 16.71 | 17.15 | 9,432,242 | -0.32(-1.84%) |
Jul 15, 2002 | 17.53 | 17.74 | 16.79 | 17.47 | 9,552,786 | -0.46(-2.55%) |
Jul 12, 2002 | 17.78 | 18.39 | 17.49 | 17.92 | 6,182,371 | -0.24(-1.34%) |
Jul 11, 2002 | 17.49 | 18.17 | 17.30 | 18.17 | 8,128,073 | +0.40(+2.24%) |
Jul 10, 2002 | 18.31 | 18.55 | 17.61 | 17.77 | 6,512,814 | -0.46(-2.51%) |
Jul 09, 2002 | 18.46 | 18.82 | 18.16 | 18.22 | 6,760,492 | -0.23(-1.26%) |
Jul 08, 2002 | 19.04 | 19.22 | 18.31 | 18.46 | 6,753,286 | -0.77(-3.99%) |
Jul 05, 2002 | 18.55 | 19.43 | 18.51 | 19.22 | 3,943,903 | +0.82(+4.43%) |
Jul 04, 2002 | 17.97 | 18.47 | 17.84 | 18.41 | 6,358,710 | +0.00(+0.00%) |
Jul 03, 2002 | 17.97 | 18.47 | 17.84 | 18.41 | 6,358,710 | +0.44(+2.43%) |
Jul 02, 2002 | 17.65 | 18.17 | 17.10 | 17.97 | 11,603,488 | +0.14(+0.76%) |
Jul 01, 2002 | 18.36 | 18.54 | 17.72 | 17.84 | 8,010,307 | -0.52(-2.86%) |
Jun 28, 2002 | 18.26 | 18.44 | 17.96 | 18.36 | 14,653,961 | -0.15(-0.79%) |
Jun 27, 2002 | 18.85 | 18.85 | 17.92 | 18.51 | 12,979,819 | +0.03(+0.16%) |
Jun 26, 2002 | 18.12 | 18.64 | 18.07 | 18.48 | 10,150,775 | -0.20(-1.09%) |
Jun 25, 2002 | 19.09 | 19.09 | 18.63 | 18.68 | 8,831,062 | +0.22(+1.21%) |
Jun 24, 2002 | 18.70 | 18.94 | 18.26 | 18.46 | 14,463,312 | -0.24(-1.30%) |
Jun 21, 2002 | 18.75 | 18.98 | 18.60 | 18.70 | 13,538,381 | -0.30(-1.58%) |
Jun 20, 2002 | 20.16 | 20.17 | 18.93 | 19.00 | 11,958,329 | -1.26(-6.23%) |
Jun 19, 2002 | 20.64 | 20.84 | 20.16 | 20.26 | 8,677,267 | -1.06(-4.97%) |
Jun 18, 2002 | 21.13 | 21.56 | 20.91 | 21.32 | 5,633,074 | +0.41(+1.95%) |
Jun 17, 2002 | 20.40 | 21.16 | 20.25 | 20.91 | 5,454,470 | +0.49(+2.38%) |
Jun 14, 2002 | 19.91 | 20.59 | 19.14 | 20.43 | 6,975,846 | -0.01(-0.05%) |
Jun 13, 2002 | 20.40 | 20.57 | 20.20 | 20.44 | 7,088,361 | -0.11(-0.52%) |
Jun 12, 2002 | 20.92 | 21.03 | 19.43 | 20.55 | 11,556,135 | -0.42(-1.99%) |
Jun 11, 2002 | 21.37 | 21.73 | 20.86 | 20.96 | 6,770,786 | -0.39(-1.82%) |
Jun 10, 2002 | 21.13 | 21.65 | 20.93 | 21.35 | 5,515,720 | +0.32(+1.52%) |
Jun 07, 2002 | 20.64 | 21.20 | 20.50 | 21.03 | 7,822,130 | -0.05(-0.23%) |
Jun 06, 2002 | 21.76 | 21.76 | 20.92 | 21.08 | 5,719,133 | -0.41(-1.90%) |
Jun 05, 2002 | 21.60 | 22.02 | 21.40 | 21.49 | 6,964,110 | -0.12(-0.54%) |
Jun 04, 2002 | 21.61 | 21.81 | 21.36 | 21.60 | 9,708,743 | -0.25(-1.16%) |
Jun 03, 2002 | 22.34 | 22.69 | 21.66 | 21.86 | 7,170,097 | -0.40(-1.79%) |
May 31, 2002 | 22.34 | 22.75 | 22.15 | 22.26 | 6,009,326 | -0.31(-1.38%) |
May 30, 2002 | 22.10 | 22.63 | 21.95 | 22.57 | 5,121,248 | +0.17(+0.78%) |
May 29, 2002 | 22.88 | 22.97 | 22.20 | 22.39 | 6,489,034 | -0.48(-2.08%) |
May 28, 2002 | 23.12 | 23.22 | 22.79 | 22.87 | 4,753,025 | -0.02(-0.08%) |
May 27, 2002 | 23.27 | 23.29 | 22.69 | 22.89 | 3,411,180 | +0.00(+0.00%) |
May 24, 2002 | 23.27 | 23.29 | 22.69 | 22.89 | 3,411,180 | -0.26(-1.13%) |
May 23, 2002 | 23.02 | 23.15 | 22.63 | 23.15 | 6,918,507 | +0.37(+1.62%) |
May 22, 2002 | 23.07 | 23.12 | 22.41 | 22.78 | 6,212,121 | -0.38(-1.64%) |
May 21, 2002 | 23.78 | 23.83 | 22.87 | 23.16 | 6,064,194 | -0.57(-2.42%) |
May 20, 2002 | 23.90 | 23.95 | 23.47 | 23.73 | 3,640,328 | -0.41(-1.69%) |
May 17, 2002 | 23.61 | 24.16 | 23.61 | 24.14 | 4,454,288 | +0.31(+1.30%) |
May 16, 2002 | 23.95 | 24.01 | 23.60 | 23.83 | 4,554,039 | +0.03(+0.12%) |
May 15, 2002 | 23.41 | 24.27 | 23.40 | 23.80 | 6,584,976 | +0.10(+0.41%) |
May 14, 2002 | 23.31 | 23.79 | 23.12 | 23.70 | 6,192,974 | +0.92(+4.05%) |
May 13, 2002 | 22.78 | 22.93 | 22.60 | 22.78 | 3,591,431 | +0.29(+1.30%) |
May 10, 2002 | 22.88 | 22.88 | 22.39 | 22.49 | 5,111,262 | -0.39(-1.70%) |
May 09, 2002 | 22.93 | 23.12 | 22.60 | 22.88 | 4,809,540 | -0.27(-1.17%) |
May 08, 2002 | 22.34 | 23.22 | 22.29 | 23.15 | 6,122,356 | +0.91(+4.11%) |
May 07, 2002 | 22.25 | 22.66 | 22.13 | 22.24 | 5,405,676 | +0.00(+0.00%) |
May 06, 2002 | 22.70 | 22.91 | 22.24 | 22.24 | 4,078,860 | -0.69(-3.01%) |
May 03, 2002 | 23.12 | 23.28 | 22.44 | 22.93 | 4,748,187 | -0.42(-1.79%) |
May 02, 2002 | 23.75 | 23.99 | 23.10 | 23.34 | 5,853,575 | -0.14(-0.58%) |