Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.50 | 16.09 | 15.50 | 16.07 | 22,133,158 | +0.58(+3.72%) |
Jul 30, 2002 | 15.83 | 15.83 | 15.32 | 15.50 | 16,801,054 | -0.41(-2.59%) |
Jul 29, 2002 | 15.45 | 15.96 | 15.41 | 15.91 | 20,154,554 | +0.64(+4.17%) |
Jul 26, 2002 | 15.32 | 15.45 | 15.08 | 15.27 | 16,382,527 | -0.04(-0.23%) |
Jul 25, 2002 | 15.03 | 15.53 | 14.77 | 15.31 | 23,144,832 | +0.23(+1.52%) |
Jul 24, 2002 | 14.03 | 15.16 | 14.03 | 15.08 | 41,529,888 | +0.73(+5.09%) |
Jul 23, 2002 | 14.39 | 14.80 | 14.23 | 14.35 | 36,764,520 | -0.42(-2.85%) |
Jul 22, 2002 | 14.54 | 15.22 | 14.45 | 14.77 | 37,178,388 | +0.26(+1.77%) |
Jul 19, 2002 | 15.10 | 15.19 | 14.40 | 14.51 | 31,111,140 | -0.91(-5.93%) |
Jul 18, 2002 | 16.11 | 16.21 | 15.22 | 15.43 | 24,827,330 | -0.67(-4.14%) |
Jul 17, 2002 | 16.48 | 16.72 | 16.01 | 16.09 | 30,380,038 | -0.12(-0.73%) |
Jul 16, 2002 | 16.43 | 16.64 | 16.12 | 16.21 | 21,379,684 | -0.52(-3.13%) |
Jul 15, 2002 | 16.33 | 16.82 | 15.90 | 16.74 | 28,372,538 | +0.31(+1.86%) |
Jul 12, 2002 | 17.06 | 17.06 | 16.32 | 16.43 | 26,978,690 | -0.66(-3.88%) |
Jul 11, 2002 | 17.38 | 17.51 | 16.79 | 17.09 | 40,094,404 | -0.51(-2.91%) |
Jul 10, 2002 | 18.16 | 18.33 | 17.49 | 17.60 | 24,676,946 | -0.56(-3.08%) |
Jul 09, 2002 | 18.38 | 18.42 | 18.06 | 18.16 | 28,100,666 | -0.27(-1.47%) |
Jul 08, 2002 | 18.25 | 18.51 | 18.20 | 18.44 | 16,228,725 | +0.26(+1.43%) |
Jul 05, 2002 | 17.96 | 18.18 | 17.88 | 18.17 | 10,405,698 | -0.05(-0.25%) |
Jul 04, 2002 | 18.16 | 18.31 | 18.03 | 18.22 | 20,172,264 | +0.00(+0.00%) |
Jul 03, 2002 | 18.16 | 18.31 | 18.03 | 18.22 | 20,172,264 | -0.02(-0.12%) |
Jul 02, 2002 | 18.33 | 18.41 | 18.07 | 18.24 | 18,775,620 | +0.11(+0.59%) |
Jul 01, 2002 | 18.10 | 18.38 | 18.10 | 18.14 | 15,951,260 | +0.11(+0.62%) |
Jun 28, 2002 | 18.13 | 18.49 | 17.95 | 18.02 | 22,201,204 | -0.03(-0.16%) |
Jun 27, 2002 | 17.96 | 18.17 | 17.65 | 18.05 | 18,193,658 | +0.18(+0.99%) |
Jun 26, 2002 | 17.54 | 17.96 | 17.49 | 17.88 | 20,831,902 | +0.03(+0.16%) |
Jun 25, 2002 | 18.33 | 18.39 | 17.65 | 17.85 | 18,299,610 | -0.48(-2.63%) |
Jun 24, 2002 | 18.02 | 18.41 | 17.99 | 18.33 | 17,887,298 | +0.31(+1.70%) |
Jun 21, 2002 | 17.67 | 18.04 | 17.67 | 18.02 | 27,559,098 | +0.09(+0.50%) |
Jun 20, 2002 | 17.75 | 18.14 | 17.74 | 17.93 | 15,926,093 | +0.21(+1.16%) |
Jun 19, 2002 | 17.80 | 18.05 | 17.64 | 17.73 | 15,179,766 | -0.07(-0.40%) |
Jun 18, 2002 | 17.70 | 17.84 | 17.67 | 17.80 | 11,332,858 | +0.02(+0.09%) |
Jun 17, 2002 | 17.64 | 17.83 | 17.60 | 17.78 | 11,038,926 | +0.13(+0.73%) |
Jun 14, 2002 | 17.44 | 17.67 | 17.28 | 17.65 | 14,078,297 | +0.11(+0.64%) |
Jun 13, 2002 | 17.54 | 17.70 | 17.40 | 17.54 | 11,632,383 | +0.01(+0.04%) |
Jun 12, 2002 | 17.38 | 17.69 | 17.32 | 17.53 | 16,336,541 | +0.15(+0.89%) |
Jun 11, 2002 | 17.32 | 17.69 | 17.29 | 17.38 | 17,657,994 | +0.09(+0.50%) |
Jun 10, 2002 | 17.36 | 17.44 | 17.26 | 17.29 | 10,660,170 | -0.10(-0.59%) |
Jun 07, 2002 | 17.38 | 17.52 | 17.30 | 17.40 | 11,010,340 | -0.03(-0.18%) |
Jun 06, 2002 | 17.85 | 17.85 | 17.37 | 17.43 | 11,315,458 | -0.40(-2.26%) |
Jun 05, 2002 | 17.38 | 17.85 | 17.25 | 17.83 | 12,981,799 | +0.45(+2.59%) |
Jun 04, 2002 | 17.19 | 17.38 | 17.04 | 17.38 | 16,836,474 | -0.01(-0.06%) |
Jun 03, 2002 | 17.67 | 17.83 | 17.38 | 17.39 | 10,265,256 | -0.49(-2.75%) |
May 31, 2002 | 17.67 | 17.92 | 17.60 | 17.88 | 13,056,680 | +0.38(+2.15%) |
May 30, 2002 | 17.35 | 17.57 | 17.32 | 17.50 | 15,002,350 | +0.08(+0.44%) |
May 29, 2002 | 17.54 | 17.54 | 17.32 | 17.43 | 13,945,002 | -0.16(-0.90%) |
May 28, 2002 | 18.01 | 18.07 | 17.56 | 17.59 | 10,905,942 | -0.50(-2.78%) |
May 27, 2002 | 18.26 | 18.50 | 17.95 | 18.09 | 10,764,568 | +0.00(+0.00%) |
May 24, 2002 | 18.26 | 18.50 | 17.95 | 18.09 | 10,764,568 | -0.16(-0.86%) |
May 23, 2002 | 18.09 | 18.25 | 17.95 | 18.25 | 8,885,391 | +0.16(+0.87%) |
May 22, 2002 | 17.88 | 18.12 | 17.87 | 18.09 | 8,497,935 | +0.24(+1.33%) |
May 21, 2002 | 18.09 | 18.14 | 17.78 | 17.85 | 13,012,870 | -0.24(-1.32%) |
May 20, 2002 | 18.26 | 18.34 | 17.99 | 18.09 | 8,422,121 | -0.26(-1.40%) |
May 17, 2002 | 18.33 | 18.43 | 18.20 | 18.34 | 10,965,287 | -0.02(-0.09%) |
May 16, 2002 | 18.33 | 18.41 | 18.15 | 18.36 | 11,932,529 | +0.12(+0.63%) |
May 15, 2002 | 18.15 | 18.29 | 18.09 | 18.25 | 11,300,544 | +0.01(+0.07%) |
May 14, 2002 | 18.30 | 18.31 | 18.13 | 18.23 | 11,064,404 | -0.08(-0.42%) |
May 13, 2002 | 18.02 | 18.31 | 18.01 | 18.31 | 9,790,491 | +0.17(+0.94%) |
May 10, 2002 | 18.15 | 18.31 | 18.09 | 18.14 | 10,549,557 | -0.05(-0.25%) |
May 09, 2002 | 18.22 | 18.31 | 18.16 | 18.18 | 8,395,711 | +0.00(+0.00%) |
May 08, 2002 | 18.22 | 18.34 | 17.97 | 18.18 | 16,228,414 | -0.05(-0.26%) |
May 07, 2002 | 18.34 | 18.34 | 18.10 | 18.23 | 13,931,331 | +0.02(+0.11%) |
May 06, 2002 | 18.28 | 18.38 | 18.18 | 18.21 | 12,112,120 | -0.09(-0.47%) |
May 03, 2002 | 18.34 | 18.40 | 18.10 | 18.30 | 14,013,980 | -0.25(-1.35%) |
May 02, 2002 | 18.47 | 18.60 | 18.37 | 18.55 | 20,275,420 | +0.01(+0.03%) |