Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.32 | 20.87 | 20.11 | 20.82 | 3,458,488 | +0.31(+1.50%) |
Jul 30, 2002 | 20.09 | 20.67 | 19.60 | 20.51 | 3,320,924 | +0.16(+0.77%) |
Jul 29, 2002 | 19.17 | 20.37 | 19.17 | 20.36 | 3,143,152 | +1.44(+7.61%) |
Jul 26, 2002 | 18.96 | 19.20 | 18.42 | 18.92 | 2,998,240 | +0.03(+0.18%) |
Jul 25, 2002 | 18.77 | 19.28 | 17.98 | 18.88 | 4,385,514 | -0.22(-1.15%) |
Jul 24, 2002 | 17.34 | 19.23 | 17.07 | 19.10 | 6,704,507 | +1.40(+7.92%) |
Jul 23, 2002 | 18.67 | 18.67 | 17.45 | 17.70 | 5,820,342 | -0.91(-4.87%) |
Jul 22, 2002 | 19.16 | 19.35 | 18.14 | 18.61 | 4,525,118 | -0.60(-3.11%) |
Jul 19, 2002 | 19.62 | 20.01 | 19.01 | 19.21 | 73,435,464 | -1.66(-7.94%) |
Jul 17, 2002 | 21.46 | 21.70 | 20.36 | 20.86 | 5,493,169 | +0.44(+2.13%) |
Jul 12, 2002 | 20.48 | 20.63 | 20.16 | 20.43 | 3,945,880 | -0.05(-0.26%) |
Jul 11, 2002 | 19.98 | 20.52 | 19.60 | 20.48 | 3,666,058 | +0.43(+2.15%) |
Jul 10, 2002 | 21.07 | 21.32 | 20.03 | 20.05 | 2,600,244 | -0.87(-4.17%) |
Jul 09, 2002 | 21.64 | 21.80 | 20.83 | 20.92 | 2,076,521 | -0.70(-3.22%) |
Jul 08, 2002 | 21.99 | 22.02 | 21.52 | 21.62 | 2,368,793 | -0.37(-1.69%) |
Jul 05, 2002 | 21.02 | 21.99 | 21.01 | 21.99 | 1,354,208 | +1.20(+5.77%) |
Jul 04, 2002 | 21.22 | 21.24 | 20.22 | 20.79 | 3,582,377 | +0.00(+0.00%) |
Jul 03, 2002 | 21.22 | 21.24 | 20.22 | 20.79 | 3,582,377 | -0.49(-2.28%) |
Jul 02, 2002 | 21.51 | 21.73 | 21.27 | 21.27 | 3,522,575 | -0.33(-1.54%) |
Jul 01, 2002 | 21.78 | 22.00 | 21.56 | 21.61 | 4,360,001 | -0.29(-1.34%) |
Jun 28, 2002 | 21.61 | 21.96 | 21.59 | 21.90 | 3,986,905 | +0.15(+0.68%) |
Jun 27, 2002 | 21.14 | 21.75 | 21.03 | 21.75 | 4,141,205 | +0.81(+3.86%) |
Jun 26, 2002 | 20.82 | 21.04 | 20.21 | 20.95 | 4,553,488 | -0.25(-1.16%) |
Jun 25, 2002 | 21.53 | 21.85 | 21.15 | 21.19 | 2,771,484 | +0.04(+0.19%) |
Jun 21, 2002 | 21.17 | 21.55 | 21.03 | 21.15 | 5,734,620 | -0.24(-1.10%) |
Jun 20, 2002 | 21.76 | 21.88 | 21.25 | 21.39 | 2,448,393 | -0.38(-1.73%) |
Jun 19, 2002 | 21.93 | 22.12 | 21.71 | 21.76 | 2,736,583 | -0.28(-1.29%) |
Jun 18, 2002 | 21.84 | 22.10 | 21.53 | 22.05 | 2,520,644 | +0.11(+0.51%) |
Jun 17, 2002 | 21.29 | 21.95 | 21.29 | 21.94 | 4,299,179 | +0.73(+3.47%) |
Jun 14, 2002 | 21.14 | 21.48 | 20.77 | 21.20 | 3,270,511 | -0.73(-3.35%) |
Jun 12, 2002 | 21.63 | 21.97 | 21.44 | 21.94 | 2,839,450 | +0.34(+1.57%) |
Jun 11, 2002 | 22.15 | 22.39 | 21.53 | 21.60 | 2,595,549 | -0.51(-2.30%) |
Jun 10, 2002 | 21.90 | 22.30 | 21.80 | 22.11 | 1,926,099 | +0.17(+0.76%) |
Jun 07, 2002 | 21.58 | 22.05 | 21.56 | 21.94 | 3,328,271 | +0.28(+1.29%) |
Jun 06, 2002 | 21.95 | 21.95 | 21.58 | 21.66 | 3,272,348 | -0.25(-1.16%) |
Jun 05, 2002 | 21.80 | 22.05 | 21.76 | 21.92 | 2,377,366 | -0.85(-3.72%) |
May 31, 2002 | 22.76 | 23.07 | 22.68 | 22.76 | 2,856,594 | +0.10(+0.45%) |
May 28, 2002 | 23.15 | 23.17 | 22.32 | 22.66 | 2,610,245 | -0.40(-1.72%) |
May 27, 2002 | 23.25 | 23.38 | 23.05 | 23.06 | 2,752,503 | +0.00(+0.00%) |
May 24, 2002 | 23.25 | 23.38 | 23.05 | 23.06 | 2,752,503 | -0.13(-0.55%) |
May 23, 2002 | 22.93 | 23.20 | 22.84 | 23.18 | 2,444,107 | +0.38(+1.65%) |
May 22, 2002 | 23.39 | 23.42 | 22.66 | 22.81 | 5,375,811 | -0.58(-2.49%) |
May 21, 2002 | 23.57 | 23.71 | 23.33 | 23.39 | 2,938,439 | +0.06(+0.25%) |
May 20, 2002 | 24.05 | 24.05 | 23.32 | 23.33 | 3,772,599 | -0.79(-3.29%) |
May 17, 2002 | 23.76 | 24.21 | 23.76 | 24.13 | 3,771,782 | +0.39(+1.63%) |
May 16, 2002 | 23.59 | 23.82 | 23.47 | 23.74 | 3,313,372 | +0.22(+0.94%) |
May 15, 2002 | 22.88 | 23.73 | 22.88 | 23.52 | 7,013,924 | +0.69(+3.00%) |
May 14, 2002 | 23.08 | 23.22 | 22.65 | 22.83 | 5,038,024 | +0.19(+0.84%) |
May 13, 2002 | 22.91 | 22.93 | 22.50 | 22.64 | 3,651,363 | -0.14(-0.62%) |
May 10, 2002 | 23.30 | 23.40 | 22.75 | 22.78 | 3,232,752 | -0.62(-2.64%) |
May 09, 2002 | 23.71 | 23.71 | 23.40 | 23.40 | 2,000,187 | -0.43(-1.81%) |
May 08, 2002 | 23.44 | 23.91 | 23.44 | 23.83 | 3,332,966 | +0.75(+3.27%) |
May 07, 2002 | 23.25 | 23.30 | 22.95 | 23.08 | 3,825,257 | +0.26(+1.16%) |
May 06, 2002 | 24.25 | 24.35 | 22.77 | 22.81 | 6,185,274 | -1.48(-6.09%) |
May 03, 2002 | 24.93 | 24.93 | 23.86 | 24.29 | 4,423,476 | -0.64(-2.56%) |
May 02, 2002 | 24.96 | 25.03 | 24.79 | 24.93 | 3,560,946 | -0.05(-0.22%) |