Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.39 | 19.65 | 19.14 | 19.61 | 11,911,905 | +0.05(+0.27%) |
Jul 30, 2002 | 19.73 | 19.88 | 19.25 | 19.56 | 12,597,526 | -0.18(-0.92%) |
Jul 29, 2002 | 18.97 | 19.79 | 18.95 | 19.74 | 10,640,121 | +0.91(+4.81%) |
Jul 26, 2002 | 18.69 | 18.94 | 18.55 | 18.83 | 9,286,525 | +0.14(+0.75%) |
Jul 25, 2002 | 18.62 | 19.01 | 18.16 | 18.69 | 16,666,978 | +0.04(+0.19%) |
Jul 24, 2002 | 17.42 | 18.69 | 17.25 | 18.66 | 17,759,736 | +1.24(+7.12%) |
Jul 23, 2002 | 17.30 | 17.73 | 17.15 | 17.42 | 16,258,236 | +0.43(+2.53%) |
Jul 22, 2002 | 17.11 | 17.63 | 16.86 | 16.99 | 20,226,304 | +0.02(+0.11%) |
Jul 19, 2002 | 18.18 | 18.18 | 16.97 | 16.97 | 15,603,736 | -1.21(-6.66%) |
Jul 18, 2002 | 18.29 | 18.45 | 18.07 | 18.18 | 10,147,000 | -0.13(-0.69%) |
Jul 17, 2002 | 18.36 | 18.46 | 18.02 | 18.31 | 9,081,512 | +0.24(+1.35%) |
Jul 16, 2002 | 18.31 | 18.52 | 17.92 | 18.06 | 10,318,004 | -0.47(-2.52%) |
Jul 15, 2002 | 18.69 | 18.69 | 17.90 | 18.53 | 15,811,636 | -0.31(-1.64%) |
Jul 12, 2002 | 19.08 | 19.22 | 18.72 | 18.84 | 9,642,329 | -0.08(-0.44%) |
Jul 11, 2002 | 19.04 | 19.33 | 18.74 | 18.92 | 12,346,634 | -0.41(-2.10%) |
Jul 10, 2002 | 19.95 | 20.02 | 19.32 | 19.32 | 9,962,842 | -0.62(-3.12%) |
Jul 09, 2002 | 20.13 | 20.27 | 19.90 | 19.95 | 7,322,382 | -0.18(-0.89%) |
Jul 08, 2002 | 20.20 | 20.25 | 20.00 | 20.13 | 7,198,861 | -0.11(-0.55%) |
Jul 05, 2002 | 19.87 | 20.24 | 19.73 | 20.24 | 2,940,438 | +0.59(+2.99%) |
Jul 04, 2002 | 19.60 | 19.79 | 19.18 | 19.65 | 7,182,499 | +0.00(+0.00%) |
Jul 03, 2002 | 19.60 | 19.79 | 19.18 | 19.65 | 7,182,499 | +0.05(+0.26%) |
Jul 02, 2002 | 19.85 | 19.87 | 19.54 | 19.60 | 9,202,466 | -0.25(-1.28%) |
Jul 01, 2002 | 19.60 | 20.06 | 19.56 | 19.85 | 12,000,455 | +0.69(+3.58%) |
Jun 28, 2002 | 19.35 | 19.51 | 19.17 | 19.17 | 6,439,769 | -0.34(-1.73%) |
Jun 27, 2002 | 19.11 | 19.51 | 19.00 | 19.51 | 6,331,969 | +0.43(+2.25%) |
Jun 26, 2002 | 18.82 | 19.15 | 18.60 | 19.08 | 7,567,499 | -0.03(-0.15%) |
Jun 25, 2002 | 19.48 | 19.61 | 19.08 | 19.11 | 5,621,644 | -0.24(-1.22%) |
Jun 24, 2002 | 19.33 | 19.48 | 19.05 | 19.34 | 6,538,907 | +0.02(+0.10%) |
Jun 21, 2002 | 19.59 | 19.79 | 19.25 | 19.32 | 8,963,124 | -0.44(-2.22%) |
Jun 20, 2002 | 19.85 | 20.09 | 19.69 | 19.76 | 5,078,473 | -0.15(-0.74%) |
Jun 19, 2002 | 19.95 | 20.20 | 19.84 | 19.91 | 6,289,940 | -0.12(-0.58%) |
Jun 18, 2002 | 19.85 | 20.03 | 19.72 | 20.03 | 3,501,255 | +0.22(+1.10%) |
Jun 17, 2002 | 19.64 | 19.82 | 19.49 | 19.81 | 4,667,806 | +0.16(+0.83%) |
Jun 14, 2002 | 19.48 | 19.67 | 19.15 | 19.64 | 6,620,077 | +0.04(+0.20%) |
Jun 13, 2002 | 19.84 | 19.87 | 19.50 | 19.61 | 3,783,909 | -0.27(-1.37%) |
Jun 12, 2002 | 19.52 | 19.88 | 19.38 | 19.88 | 5,502,614 | +0.32(+1.65%) |
Jun 11, 2002 | 19.64 | 19.87 | 19.53 | 19.56 | 5,436,844 | -0.08(-0.41%) |
Jun 10, 2002 | 19.39 | 19.69 | 19.32 | 19.64 | 4,760,206 | +0.24(+1.25%) |
Jun 07, 2002 | 19.00 | 19.46 | 19.00 | 19.39 | 4,750,260 | +0.14(+0.72%) |
Jun 06, 2002 | 19.63 | 19.65 | 19.22 | 19.25 | 5,136,544 | -0.34(-1.73%) |
Jun 05, 2002 | 19.48 | 19.75 | 19.45 | 19.59 | 4,640,535 | +0.10(+0.52%) |
Jun 04, 2002 | 19.39 | 19.51 | 19.27 | 19.49 | 5,179,856 | +0.10(+0.51%) |
Jun 03, 2002 | 19.51 | 19.71 | 19.33 | 19.39 | 5,812,860 | -0.15(-0.78%) |
May 31, 2002 | 19.57 | 19.79 | 19.55 | 19.55 | 4,750,581 | +0.05(+0.26%) |
May 30, 2002 | 19.48 | 19.70 | 19.45 | 19.50 | 5,206,485 | +0.02(+0.08%) |
May 29, 2002 | 19.87 | 19.94 | 19.48 | 19.48 | 7,603,753 | -0.28(-1.40%) |
May 28, 2002 | 20.10 | 20.14 | 19.75 | 19.76 | 4,354,993 | -0.18(-0.91%) |
May 27, 2002 | 20.11 | 20.16 | 19.94 | 19.94 | 4,781,381 | +0.00(+0.00%) |
May 24, 2002 | 20.11 | 20.16 | 19.94 | 19.94 | 4,781,381 | -0.08(-0.42%) |
May 23, 2002 | 20.03 | 20.13 | 19.92 | 20.02 | 9,869,479 | +0.15(+0.74%) |
May 22, 2002 | 19.78 | 19.94 | 19.67 | 19.88 | 3,351,747 | +0.09(+0.44%) |
May 21, 2002 | 19.99 | 20.13 | 19.74 | 19.79 | 4,561,289 | -0.20(-0.98%) |
May 20, 2002 | 20.23 | 20.23 | 19.91 | 19.99 | 4,277,672 | -0.29(-1.41%) |
May 17, 2002 | 20.10 | 20.28 | 20.04 | 20.27 | 4,705,343 | +0.10(+0.51%) |
May 16, 2002 | 20.18 | 20.35 | 20.06 | 20.17 | 4,200,993 | -0.01(-0.07%) |
May 15, 2002 | 20.18 | 20.27 | 20.07 | 20.18 | 5,603,998 | -0.08(-0.38%) |
May 14, 2002 | 20.13 | 20.26 | 19.95 | 20.26 | 7,568,140 | +0.23(+1.16%) |
May 13, 2002 | 19.79 | 20.06 | 19.69 | 20.03 | 6,292,827 | +0.25(+1.26%) |
May 10, 2002 | 19.70 | 19.94 | 19.70 | 19.78 | 6,621,682 | +0.09(+0.48%) |
May 09, 2002 | 19.63 | 19.83 | 19.60 | 19.68 | 4,819,239 | +0.02(+0.10%) |
May 08, 2002 | 19.57 | 19.82 | 19.57 | 19.66 | 6,314,002 | +0.29(+1.52%) |
May 07, 2002 | 19.32 | 19.62 | 19.21 | 19.37 | 7,082,398 | +0.01(+0.06%) |
May 06, 2002 | 19.65 | 19.79 | 19.36 | 19.36 | 5,161,889 | -0.43(-2.19%) |
May 03, 2002 | 19.67 | 19.79 | 19.49 | 19.79 | 5,730,406 | -0.02(-0.13%) |
May 02, 2002 | 19.63 | 19.85 | 19.63 | 19.82 | 5,958,840 | +0.18(+0.92%) |