Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.27 | 17.93 | 17.04 | 17.92 | 51,743,344 | +0.65(+3.79%) |
Jul 30, 2002 | 17.00 | 17.34 | 16.90 | 17.27 | 38,899,600 | +0.18(+1.04%) |
Jul 29, 2002 | 17.01 | 17.09 | 16.58 | 17.09 | 40,807,100 | +0.77(+4.72%) |
Jul 26, 2002 | 15.79 | 16.39 | 15.54 | 16.32 | 39,022,508 | +0.77(+4.95%) |
Jul 25, 2002 | 15.45 | 16.01 | 15.10 | 15.55 | 59,363,252 | +0.10(+0.65%) |
Jul 24, 2002 | 14.46 | 15.50 | 13.92 | 15.45 | 89,058,680 | +1.02(+7.06%) |
Jul 23, 2002 | 14.47 | 14.82 | 13.94 | 14.43 | 61,847,208 | +0.07(+0.50%) |
Jul 22, 2002 | 14.95 | 15.24 | 14.36 | 14.36 | 62,275,852 | -0.50(-3.36%) |
Jul 19, 2002 | 15.25 | 15.45 | 14.68 | 14.86 | 59,581,272 | -0.64(-4.15%) |
Jul 18, 2002 | 16.21 | 16.23 | 15.47 | 15.50 | 59,804,164 | -0.71(-4.37%) |
Jul 17, 2002 | 16.21 | 16.25 | 15.77 | 16.21 | 81,434,080 | +0.39(+2.49%) |
Jul 16, 2002 | 15.68 | 16.23 | 15.68 | 15.82 | 110,098,968 | -0.13(-0.80%) |
Jul 15, 2002 | 15.54 | 16.13 | 14.90 | 15.95 | 217,105,584 | -1.89(-10.62%) |
Jul 12, 2002 | 17.98 | 18.12 | 17.59 | 17.84 | 32,459,858 | -0.22(-1.23%) |
Jul 11, 2002 | 17.20 | 18.12 | 16.48 | 18.06 | 57,097,672 | +0.87(+5.06%) |
Jul 10, 2002 | 17.80 | 18.25 | 16.97 | 17.19 | 56,595,756 | -1.15(-6.25%) |
Jul 09, 2002 | 18.84 | 19.13 | 18.27 | 18.34 | 29,557,724 | -0.73(-3.81%) |
Jul 08, 2002 | 19.19 | 19.25 | 18.73 | 19.07 | 23,472,810 | +0.01(+0.06%) |
Jul 05, 2002 | 18.73 | 19.14 | 18.59 | 19.05 | 17,057,796 | +1.05(+5.82%) |
Jul 04, 2002 | 18.17 | 18.23 | 17.82 | 18.01 | 32,039,880 | +0.00(+0.00%) |
Jul 03, 2002 | 18.17 | 18.23 | 17.82 | 18.01 | 32,039,880 | -0.17(-0.92%) |
Jul 02, 2002 | 18.68 | 18.89 | 18.17 | 18.17 | 35,065,280 | -0.61(-3.24%) |
Jul 01, 2002 | 19.39 | 19.52 | 18.73 | 18.78 | 29,067,720 | -0.61(-3.14%) |
Jun 28, 2002 | 20.36 | 20.52 | 19.39 | 19.39 | 49,040,280 | -0.97(-4.76%) |
Jun 27, 2002 | 19.61 | 20.48 | 19.40 | 20.36 | 41,723,044 | +0.97(+5.00%) |
Jun 26, 2002 | 18.32 | 19.55 | 18.23 | 19.39 | 32,931,274 | +0.79(+4.23%) |
Jun 25, 2002 | 19.00 | 19.50 | 18.57 | 18.61 | 27,003,558 | -0.38(-2.01%) |
Jun 24, 2002 | 18.67 | 19.36 | 18.38 | 18.99 | 32,820,278 | +0.13(+0.71%) |
Jun 21, 2002 | 19.14 | 19.78 | 18.82 | 18.86 | 46,152,588 | -1.14(-5.68%) |
Jun 20, 2002 | 19.68 | 20.22 | 19.68 | 19.99 | 22,794,924 | +0.18(+0.92%) |
Jun 19, 2002 | 19.92 | 20.23 | 19.68 | 19.81 | 18,329,824 | -0.25(-1.27%) |
Jun 18, 2002 | 19.74 | 20.21 | 19.74 | 20.06 | 20,624,280 | +0.09(+0.44%) |
Jun 17, 2002 | 19.56 | 20.01 | 19.49 | 19.97 | 24,281,184 | +0.39(+2.01%) |
Jun 14, 2002 | 19.39 | 19.66 | 18.98 | 19.58 | 23,122,496 | +0.00(+0.00%) |
Jun 13, 2002 | 19.23 | 19.91 | 19.19 | 19.58 | 26,549,468 | +0.18(+0.91%) |
Jun 12, 2002 | 19.02 | 19.61 | 18.86 | 19.40 | 35,328,604 | +0.50(+2.64%) |
Jun 11, 2002 | 19.56 | 19.56 | 18.84 | 18.91 | 31,029,908 | -0.68(-3.48%) |
Jun 10, 2002 | 19.12 | 19.77 | 19.02 | 19.59 | 20,909,800 | +0.47(+2.46%) |
Jun 07, 2002 | 18.92 | 19.33 | 18.62 | 19.12 | 22,006,944 | +0.33(+1.74%) |
Jun 06, 2002 | 19.42 | 19.48 | 18.76 | 18.79 | 25,217,880 | -0.64(-3.28%) |
Jun 05, 2002 | 19.12 | 19.55 | 18.77 | 19.43 | 32,986,140 | +0.27(+1.39%) |
Jun 04, 2002 | 18.63 | 19.36 | 18.15 | 19.16 | 40,465,092 | +0.64(+3.44%) |
Jun 03, 2002 | 19.30 | 19.43 | 18.50 | 18.52 | 24,109,728 | -0.65(-3.38%) |
May 31, 2002 | 19.53 | 19.73 | 19.05 | 19.17 | 22,743,126 | -0.04(-0.20%) |
May 30, 2002 | 19.29 | 19.39 | 19.01 | 19.21 | 23,246,306 | -0.23(-1.20%) |
May 29, 2002 | 19.34 | 19.70 | 19.34 | 19.44 | 23,742,810 | +0.17(+0.86%) |
May 28, 2002 | 19.66 | 19.78 | 19.24 | 19.28 | 23,225,190 | -0.39(-1.97%) |
May 27, 2002 | 20.09 | 20.14 | 19.51 | 19.66 | 6,786,083 | +0.00(+0.00%) |
May 24, 2002 | 20.09 | 20.14 | 19.51 | 19.66 | 16,443,619 | -0.39(-1.96%) |
May 23, 2002 | 19.99 | 20.07 | 19.79 | 20.06 | 20,144,200 | +0.17(+0.84%) |
May 22, 2002 | 20.02 | 20.09 | 19.80 | 19.89 | 17,438,972 | +0.00(+0.00%) |
May 21, 2002 | 20.32 | 20.48 | 19.89 | 19.89 | 20,751,698 | -0.29(-1.46%) |
May 20, 2002 | 20.33 | 20.53 | 20.10 | 20.18 | 17,911,832 | -0.37(-1.78%) |
May 17, 2002 | 19.61 | 20.66 | 19.59 | 20.55 | 32,431,162 | +0.70(+3.55%) |
May 16, 2002 | 19.53 | 19.88 | 19.19 | 19.85 | 55,429,848 | -0.37(-1.84%) |
May 15, 2002 | 20.47 | 20.50 | 20.09 | 20.22 | 23,308,752 | -0.49(-2.35%) |
May 14, 2002 | 20.48 | 20.87 | 20.41 | 20.71 | 20,122,722 | +0.22(+1.08%) |
May 13, 2002 | 20.12 | 20.59 | 19.96 | 20.48 | 18,082,386 | +0.42(+2.07%) |
May 10, 2002 | 20.22 | 20.37 | 19.92 | 20.07 | 19,818,792 | -0.16(-0.77%) |
May 09, 2002 | 20.42 | 20.57 | 20.14 | 20.22 | 15,902,176 | -0.37(-1.80%) |
May 08, 2002 | 19.84 | 20.78 | 19.81 | 20.59 | 26,226,768 | +0.79(+3.97%) |
May 07, 2002 | 20.45 | 20.55 | 19.76 | 19.81 | 24,515,268 | -0.44(-2.19%) |
May 06, 2002 | 20.50 | 20.56 | 20.15 | 20.25 | 12,940,123 | -0.11(-0.54%) |
May 03, 2002 | 20.67 | 20.69 | 20.09 | 20.36 | 19,130,800 | -0.34(-1.66%) |
May 02, 2002 | 20.78 | 20.97 | 20.64 | 20.71 | 22,281,996 | -0.05(-0.24%) |