Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.04 | 17.27 | 16.82 | 17.23 | 13,554,219 | +0.05(+0.27%) |
Jul 30, 2002 | 17.34 | 17.47 | 16.91 | 17.19 | 14,334,368 | -0.16(-0.92%) |
Jul 29, 2002 | 16.67 | 17.39 | 16.66 | 17.35 | 12,107,092 | +0.80(+4.81%) |
Jul 26, 2002 | 16.43 | 16.64 | 16.30 | 16.55 | 10,566,873 | +0.12(+0.75%) |
Jul 25, 2002 | 16.37 | 16.71 | 15.96 | 16.43 | 18,964,882 | +0.03(+0.19%) |
Jul 24, 2002 | 15.31 | 16.43 | 15.16 | 16.40 | 20,208,302 | +1.09(+7.12%) |
Jul 23, 2002 | 15.20 | 15.58 | 15.07 | 15.31 | 18,499,786 | +0.38(+2.53%) |
Jul 22, 2002 | 15.04 | 15.50 | 14.82 | 14.93 | 23,014,938 | +0.02(+0.11%) |
Jul 19, 2002 | 15.98 | 15.98 | 14.91 | 14.91 | 17,755,048 | -1.06(-6.66%) |
Jul 18, 2002 | 16.07 | 16.22 | 15.88 | 15.98 | 11,545,984 | -0.11(-0.69%) |
Jul 17, 2002 | 16.13 | 16.23 | 15.83 | 16.09 | 10,333,595 | +0.21(+1.35%) |
Jul 16, 2002 | 16.09 | 16.28 | 15.75 | 15.87 | 11,740,565 | -0.41(-2.51%) |
Jul 15, 2002 | 16.42 | 16.42 | 15.73 | 16.28 | 17,991,612 | -0.27(-1.64%) |
Jul 12, 2002 | 16.76 | 16.90 | 16.45 | 16.55 | 10,971,733 | -0.07(-0.44%) |
Jul 11, 2002 | 16.74 | 16.99 | 16.47 | 16.63 | 14,048,885 | -0.36(-2.10%) |
Jul 10, 2002 | 17.53 | 17.59 | 16.98 | 16.98 | 11,336,435 | -0.55(-3.12%) |
Jul 09, 2002 | 17.69 | 17.82 | 17.49 | 17.53 | 8,331,931 | -0.16(-0.89%) |
Jul 08, 2002 | 17.75 | 17.80 | 17.58 | 17.69 | 8,191,380 | -0.10(-0.55%) |
Jul 05, 2002 | 17.46 | 17.79 | 17.34 | 17.79 | 3,345,842 | +0.52(+2.99%) |
Jul 04, 2002 | 17.23 | 17.39 | 16.86 | 17.27 | 8,172,762 | +0.00(+0.00%) |
Jul 03, 2002 | 17.23 | 17.39 | 16.86 | 17.27 | 8,172,762 | +0.05(+0.26%) |
Jul 02, 2002 | 17.45 | 17.46 | 17.17 | 17.23 | 10,471,226 | -0.22(-1.28%) |
Jul 01, 2002 | 17.22 | 17.63 | 17.19 | 17.45 | 13,654,978 | +0.60(+3.58%) |
Jun 28, 2002 | 17.00 | 17.15 | 16.85 | 16.85 | 7,327,631 | -0.30(-1.73%) |
Jun 27, 2002 | 16.79 | 17.14 | 16.70 | 17.14 | 7,204,968 | +0.38(+2.25%) |
Jun 26, 2002 | 16.54 | 16.83 | 16.35 | 16.77 | 8,610,843 | -0.03(-0.15%) |
Jun 25, 2002 | 17.12 | 17.24 | 16.76 | 16.79 | 6,396,709 | -0.21(-1.22%) |
Jun 24, 2002 | 16.98 | 17.12 | 16.74 | 17.00 | 7,440,437 | +0.02(+0.10%) |
Jun 21, 2002 | 17.22 | 17.39 | 16.91 | 16.98 | 10,198,886 | -0.38(-2.22%) |
Jun 20, 2002 | 17.44 | 17.65 | 17.30 | 17.37 | 5,778,650 | -0.13(-0.74%) |
Jun 19, 2002 | 17.53 | 17.75 | 17.43 | 17.50 | 7,157,144 | -0.10(-0.58%) |
Jun 18, 2002 | 17.44 | 17.60 | 17.33 | 17.60 | 3,983,979 | +0.19(+1.10%) |
Jun 17, 2002 | 17.26 | 17.42 | 17.13 | 17.41 | 5,311,364 | +0.14(+0.83%) |
Jun 14, 2002 | 17.12 | 17.28 | 16.83 | 17.26 | 7,532,799 | +0.03(+0.20%) |
Jun 13, 2002 | 17.44 | 17.46 | 17.14 | 17.23 | 4,305,604 | -0.24(-1.37%) |
Jun 12, 2002 | 17.15 | 17.47 | 17.03 | 17.47 | 6,261,269 | +0.28(+1.65%) |
Jun 11, 2002 | 17.26 | 17.46 | 17.16 | 17.19 | 6,186,430 | -0.07(-0.41%) |
Jun 10, 2002 | 17.04 | 17.30 | 16.98 | 17.26 | 5,416,503 | +0.21(+1.25%) |
Jun 07, 2002 | 16.70 | 17.10 | 16.70 | 17.04 | 5,405,186 | +0.12(+0.72%) |
Jun 06, 2002 | 17.25 | 17.27 | 16.89 | 16.92 | 5,844,727 | -0.30(-1.73%) |
Jun 05, 2002 | 17.12 | 17.35 | 17.09 | 17.22 | 5,280,333 | +0.09(+0.52%) |
Jun 04, 2002 | 17.04 | 17.14 | 16.94 | 17.13 | 5,894,012 | +0.09(+0.51%) |
Jun 03, 2002 | 17.14 | 17.32 | 16.99 | 17.04 | 6,614,289 | -0.13(-0.78%) |
May 31, 2002 | 17.20 | 17.39 | 17.18 | 17.18 | 5,405,551 | +0.05(+0.26%) |
May 30, 2002 | 17.12 | 17.31 | 17.10 | 17.13 | 5,924,312 | +0.01(+0.08%) |
May 29, 2002 | 17.46 | 17.53 | 17.12 | 17.12 | 8,652,095 | -0.24(-1.40%) |
May 28, 2002 | 17.67 | 17.70 | 17.36 | 17.36 | 4,955,423 | -0.16(-0.91%) |
May 27, 2002 | 17.68 | 17.72 | 17.52 | 17.52 | 5,440,598 | +0.00(+0.00%) |
May 24, 2002 | 17.68 | 17.72 | 17.52 | 17.52 | 5,440,598 | -0.07(-0.42%) |
May 23, 2002 | 17.60 | 17.69 | 17.51 | 17.60 | 11,230,201 | +0.13(+0.74%) |
May 22, 2002 | 17.39 | 17.53 | 17.28 | 17.47 | 3,813,858 | +0.08(+0.44%) |
May 21, 2002 | 17.57 | 17.69 | 17.35 | 17.39 | 5,190,162 | -0.17(-0.98%) |
May 20, 2002 | 17.78 | 17.78 | 17.50 | 17.56 | 4,867,442 | -0.25(-1.41%) |
May 17, 2002 | 17.66 | 17.82 | 17.61 | 17.81 | 5,354,077 | +0.09(+0.51%) |
May 16, 2002 | 17.74 | 17.89 | 17.63 | 17.72 | 4,780,191 | -0.01(-0.07%) |
May 15, 2002 | 17.74 | 17.82 | 17.64 | 17.74 | 6,376,631 | -0.07(-0.38%) |
May 14, 2002 | 17.69 | 17.80 | 17.53 | 17.80 | 8,611,573 | +0.20(+1.16%) |
May 13, 2002 | 17.39 | 17.63 | 17.31 | 17.60 | 7,160,430 | +0.22(+1.26%) |
May 10, 2002 | 17.31 | 17.52 | 17.31 | 17.38 | 7,534,624 | +0.08(+0.48%) |
May 09, 2002 | 17.25 | 17.43 | 17.23 | 17.30 | 5,483,676 | +0.02(+0.10%) |
May 08, 2002 | 17.20 | 17.42 | 17.20 | 17.28 | 7,184,524 | +0.26(+1.52%) |
May 07, 2002 | 16.98 | 17.24 | 16.89 | 17.02 | 8,058,861 | +0.01(+0.06%) |
May 06, 2002 | 17.27 | 17.39 | 17.01 | 17.01 | 5,873,568 | -0.38(-2.19%) |
May 03, 2002 | 17.28 | 17.39 | 17.13 | 17.39 | 6,520,467 | -0.02(-0.13%) |
May 02, 2002 | 17.25 | 17.45 | 17.25 | 17.42 | 6,780,395 | +0.16(+0.92%) |