Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.24 | 19.78 | 19.22 | 19.65 | 9,022,359 | +0.44(+2.27%) |
Jul 30, 2002 | 19.18 | 19.33 | 18.97 | 19.21 | 7,075,873 | +0.03(+0.15%) |
Jul 29, 2002 | 18.73 | 19.18 | 18.61 | 19.18 | 7,213,069 | +1.17(+6.49%) |
Jul 26, 2002 | 17.81 | 18.10 | 17.66 | 18.01 | 6,762,518 | +0.25(+1.38%) |
Jul 25, 2002 | 17.57 | 17.98 | 17.38 | 17.77 | 8,348,184 | -0.33(-1.85%) |
Jul 24, 2002 | 16.33 | 18.10 | 16.18 | 18.10 | 11,819,176 | +1.45(+8.72%) |
Jul 23, 2002 | 17.36 | 17.11 | 16.56 | 16.65 | 10,847,233 | -0.16(-0.93%) |
Jul 22, 2002 | 17.87 | 18.12 | 16.52 | 16.81 | 11,348,317 | -1.23(-6.83%) |
Jul 19, 2002 | 18.74 | 19.03 | 18.04 | 18.04 | 10,046,725 | -1.30(-6.74%) |
Jul 17, 2002 | 19.35 | 19.55 | 19.18 | 19.34 | 7,072,803 | -0.43(-2.18%) |
Jul 12, 2002 | 20.03 | 20.03 | 19.55 | 19.78 | 8,127,632 | -0.35(-1.75%) |
Jul 11, 2002 | 20.48 | 20.62 | 19.90 | 20.13 | 10,428,796 | -0.62(-3.00%) |
Jul 10, 2002 | 21.56 | 21.58 | 20.70 | 20.75 | 8,550,791 | -0.40(-1.90%) |
Jul 09, 2002 | 21.35 | 21.35 | 21.15 | 21.15 | 3,671,945 | -0.39(-1.79%) |
Jul 08, 2002 | 21.40 | 21.68 | 21.31 | 21.54 | 4,901,043 | +0.12(+0.55%) |
Jul 05, 2002 | 20.94 | 21.53 | 20.92 | 21.42 | 3,345,838 | +0.63(+3.01%) |
Jul 04, 2002 | 21.05 | 21.19 | 20.65 | 20.79 | 4,295,821 | +0.00(+0.00%) |
Jul 03, 2002 | 21.05 | 21.19 | 20.65 | 20.79 | 4,295,821 | -0.17(-0.83%) |
Jul 02, 2002 | 21.72 | 21.79 | 20.67 | 20.97 | 4,985,816 | -0.56(-2.62%) |
Jul 01, 2002 | 21.48 | 21.70 | 21.34 | 21.53 | 5,935,327 | +0.15(+0.69%) |
Jun 28, 2002 | 21.05 | 21.49 | 21.04 | 21.38 | 5,172,838 | +0.45(+2.14%) |
Jun 27, 2002 | 20.81 | 20.96 | 20.56 | 20.93 | 4,704,340 | +0.06(+0.28%) |
Jun 26, 2002 | 20.54 | 20.88 | 20.54 | 20.87 | 968,165 | +0.27(+1.29%) |
Jun 25, 2002 | 20.80 | 20.83 | 20.55 | 20.61 | 6,143,837 | +0.43(+2.12%) |
Jun 21, 2002 | 20.27 | 20.47 | 20.10 | 20.18 | 3,823,073 | -0.10(-0.48%) |
Jun 20, 2002 | 20.43 | 20.65 | 20.24 | 20.28 | 5,083,577 | -0.01(-0.04%) |
Jun 19, 2002 | 20.18 | 20.50 | 20.12 | 20.28 | 4,111,634 | -0.33(-1.60%) |
Jun 18, 2002 | 20.65 | 20.67 | 20.38 | 20.62 | 4,537,626 | -0.10(-0.47%) |
Jun 17, 2002 | 20.04 | 20.76 | 19.93 | 20.71 | 7,224,168 | +0.68(+3.40%) |
Jun 14, 2002 | 19.80 | 20.03 | 19.59 | 20.03 | 6,188,939 | -0.52(-2.53%) |
Jun 12, 2002 | 20.54 | 20.70 | 20.43 | 20.55 | 5,635,668 | +0.01(+0.06%) |
Jun 11, 2002 | 20.80 | 20.89 | 20.50 | 20.54 | 4,025,207 | -0.05(-0.25%) |
Jun 10, 2002 | 20.86 | 20.92 | 20.50 | 20.59 | 5,906,046 | -0.26(-1.24%) |
Jun 07, 2002 | 20.48 | 20.92 | 20.47 | 20.85 | 4,340,924 | +0.07(+0.35%) |
Jun 06, 2002 | 21.09 | 21.13 | 20.78 | 20.78 | 2,708,266 | -0.25(-1.19%) |
Jun 05, 2002 | 20.94 | 21.13 | 20.83 | 21.03 | 2,734,949 | -0.60(-2.78%) |
May 31, 2002 | 21.72 | 21.85 | 21.61 | 21.63 | 3,115,840 | +0.39(+1.83%) |
May 28, 2002 | 21.56 | 21.59 | 21.23 | 21.24 | 4,026,152 | -0.59(-2.72%) |
May 27, 2002 | 21.81 | 21.89 | 21.78 | 21.83 | 2,182,623 | +0.00(+0.00%) |
May 24, 2002 | 21.81 | 21.89 | 21.78 | 21.83 | 2,182,623 | +0.17(+0.76%) |
May 23, 2002 | 21.47 | 21.67 | 21.47 | 21.67 | 4,637,749 | -0.13(-0.60%) |
May 22, 2002 | 21.68 | 21.81 | 21.55 | 21.80 | 5,124,902 | -0.09(-0.41%) |
May 21, 2002 | 21.98 | 22.14 | 21.89 | 21.89 | 2,906,858 | +0.03(+0.16%) |
May 20, 2002 | 22.00 | 22.01 | 21.77 | 21.85 | 2,806,027 | -0.19(-0.86%) |
May 17, 2002 | 22.06 | 22.10 | 21.85 | 22.04 | 2,538,246 | +0.06(+0.29%) |
May 16, 2002 | 22.08 | 22.19 | 21.94 | 21.98 | 3,886,594 | +0.15(+0.68%) |
May 15, 2002 | 22.06 | 22.12 | 21.81 | 21.83 | 4,672,697 | -0.38(-1.72%) |
May 14, 2002 | 22.29 | 22.31 | 22.11 | 22.21 | 7,282,966 | +0.17(+0.77%) |
May 13, 2002 | 21.72 | 22.05 | 21.71 | 22.04 | 4,336,437 | +0.42(+1.96%) |
May 10, 2002 | 21.78 | 21.79 | 21.53 | 21.62 | 2,438,360 | -0.03(-0.12%) |
May 09, 2002 | 21.68 | 21.75 | 21.51 | 21.64 | 3,821,184 | -0.04(-0.20%) |
May 08, 2002 | 21.47 | 21.79 | 21.41 | 21.69 | 2,592,558 | +0.32(+1.51%) |
May 07, 2002 | 21.53 | 21.54 | 21.34 | 21.36 | 3,173,221 | -0.16(-0.73%) |
May 06, 2002 | 21.75 | 21.75 | 21.48 | 21.52 | 4,700,562 | -0.44(-1.99%) |
May 03, 2002 | 22.11 | 22.19 | 21.83 | 21.96 | 165,296 | +0.45(+2.09%) |
May 02, 2002 | 21.61 | 21.76 | 21.42 | 21.51 | 4,020,012 | -0.02(-0.08%) |