Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.30 | 17.31 | 16.02 | 16.47 | 2,739,509 | -0.81(-4.71%) |
Jul 30, 2002 | 17.43 | 17.49 | 16.71 | 17.29 | 2,043,921 | -0.14(-0.81%) |
Jul 29, 2002 | 16.57 | 17.45 | 16.39 | 17.43 | 1,564,563 | +1.00(+6.10%) |
Jul 26, 2002 | 16.47 | 16.50 | 15.76 | 16.43 | 2,234,831 | -0.07(-0.40%) |
Jul 25, 2002 | 15.44 | 16.65 | 15.16 | 16.49 | 3,792,878 | +0.85(+5.45%) |
Jul 24, 2002 | 14.06 | 15.64 | 13.57 | 15.64 | 3,638,719 | +1.35(+9.43%) |
Jul 23, 2002 | 14.56 | 15.12 | 14.11 | 14.29 | 2,100,222 | -0.37(-2.55%) |
Jul 22, 2002 | 14.98 | 15.59 | 14.35 | 14.67 | 2,817,069 | -0.31(-2.06%) |
Jul 19, 2002 | 15.35 | 15.43 | 14.78 | 14.98 | 3,935,073 | -0.84(-5.33%) |
Jul 17, 2002 | 16.47 | 17.00 | 15.44 | 15.82 | 3,157,224 | -1.54(-8.85%) |
Jul 12, 2002 | 17.60 | 18.16 | 17.20 | 17.35 | 2,365,167 | -0.06(-0.32%) |
Jul 11, 2002 | 17.69 | 17.70 | 16.89 | 17.41 | 4,171,173 | -0.51(-2.82%) |
Jul 10, 2002 | 18.19 | 19.51 | 17.73 | 17.92 | 3,484,559 | +0.00(+0.00%) |
Jul 09, 2002 | 18.60 | 18.60 | 17.92 | 17.92 | 2,500,417 | -0.68(-3.67%) |
Jul 08, 2002 | 19.43 | 19.43 | 18.60 | 18.60 | 2,462,385 | -1.01(-5.15%) |
Jul 05, 2002 | 18.49 | 19.66 | 18.39 | 19.61 | 937,242 | +1.36(+7.44%) |
Jul 04, 2002 | 18.10 | 18.44 | 17.70 | 18.25 | 2,607,143 | +0.00(+0.00%) |
Jul 03, 2002 | 18.10 | 18.44 | 17.70 | 18.25 | 2,607,143 | +0.15(+0.83%) |
Jul 02, 2002 | 19.47 | 19.47 | 17.93 | 18.10 | 5,660,847 | -1.42(-7.29%) |
Jul 01, 2002 | 20.41 | 20.50 | 19.43 | 19.53 | 1,805,150 | -1.09(-5.27%) |
Jun 28, 2002 | 20.58 | 20.87 | 20.03 | 20.61 | 2,198,829 | +0.03(+0.14%) |
Jun 27, 2002 | 19.69 | 20.58 | 19.59 | 20.58 | 1,941,789 | +0.93(+4.71%) |
Jun 26, 2002 | 20.31 | 20.31 | 19.60 | 19.66 | 2,308,866 | -0.66(-3.23%) |
Jun 25, 2002 | 20.73 | 21.29 | 20.26 | 20.31 | 1,677,165 | -0.54(-2.60%) |
Jun 21, 2002 | 21.06 | 21.30 | 20.66 | 20.86 | 1,857,178 | -0.50(-2.32%) |
Jun 20, 2002 | 21.48 | 21.95 | 21.34 | 21.35 | 1,679,408 | -0.23(-1.08%) |
Jun 19, 2002 | 21.72 | 21.86 | 21.41 | 21.59 | 978,480 | -0.22(-1.03%) |
Jun 18, 2002 | 21.95 | 21.95 | 21.47 | 21.81 | 1,960,699 | -0.14(-0.64%) |
Jun 17, 2002 | 21.01 | 22.01 | 21.01 | 21.95 | 1,221,203 | +1.01(+4.83%) |
Jun 14, 2002 | 21.15 | 21.15 | 20.24 | 20.94 | 1,969,352 | -1.04(-4.73%) |
Jun 12, 2002 | 21.81 | 22.22 | 21.65 | 21.98 | 1,586,891 | +0.12(+0.56%) |
Jun 11, 2002 | 22.10 | 22.46 | 21.81 | 21.86 | 1,430,702 | -0.24(-1.10%) |
Jun 10, 2002 | 21.84 | 22.37 | 21.78 | 22.10 | 1,353,676 | +0.26(+1.20%) |
Jun 07, 2002 | 21.11 | 21.95 | 20.90 | 21.84 | 1,640,521 | +0.68(+3.23%) |
Jun 06, 2002 | 22.28 | 22.37 | 21.13 | 21.15 | 3,123,786 | -1.44(-6.38%) |
Jun 05, 2002 | 21.81 | 22.61 | 21.81 | 22.60 | 1,920,637 | -0.30(-1.31%) |
May 31, 2002 | 22.23 | 23.20 | 22.23 | 22.90 | 2,323,182 | +1.04(+4.75%) |
May 28, 2002 | 22.98 | 23.03 | 21.86 | 21.86 | 2,554,047 | -1.08(-4.69%) |
May 27, 2002 | 23.39 | 23.87 | 22.93 | 22.93 | 1,195,029 | +0.00(+0.00%) |
May 24, 2002 | 23.39 | 23.87 | 22.93 | 22.93 | 1,188,619 | -0.24(-1.05%) |
May 23, 2002 | 22.32 | 23.20 | 22.32 | 23.18 | 2,183,872 | +0.94(+4.21%) |
May 22, 2002 | 22.39 | 22.65 | 22.14 | 22.24 | 1,491,810 | -0.15(-0.67%) |
May 21, 2002 | 23.40 | 23.49 | 22.32 | 22.39 | 2,873,797 | -0.80(-3.43%) |
May 20, 2002 | 23.39 | 23.49 | 23.04 | 23.19 | 2,151,929 | -0.22(-0.92%) |
May 17, 2002 | 23.40 | 23.55 | 23.17 | 23.40 | 1,332,843 | +0.10(+0.44%) |
May 16, 2002 | 23.26 | 23.49 | 23.07 | 23.30 | 1,575,567 | -0.03(-0.12%) |
May 15, 2002 | 23.30 | 24.06 | 23.20 | 23.33 | 3,367,685 | +0.03(+0.12%) |
May 14, 2002 | 23.59 | 23.77 | 22.51 | 23.30 | 7,674,428 | +1.58(+7.28%) |
May 13, 2002 | 21.53 | 21.73 | 21.15 | 21.72 | 2,370,509 | +0.41(+1.93%) |
May 10, 2002 | 20.87 | 21.67 | 20.86 | 21.30 | 3,160,857 | +0.56(+2.71%) |
May 09, 2002 | 21.01 | 21.61 | 20.59 | 20.74 | 1,770,857 | -0.37(-1.73%) |
May 08, 2002 | 21.02 | 21.48 | 20.93 | 21.11 | 2,776,580 | +0.51(+2.45%) |
May 07, 2002 | 20.34 | 20.73 | 20.17 | 20.60 | 1,848,845 | +0.66(+3.33%) |
May 06, 2002 | 20.27 | 20.55 | 19.89 | 19.94 | 1,129,755 | -0.23(-1.16%) |
May 03, 2002 | 20.08 | 20.41 | 19.89 | 20.17 | 1,483,798 | -0.34(-1.64%) |
May 02, 2002 | 20.49 | 20.76 | 20.32 | 20.51 | 1,412,647 | +0.02(+0.09%) |