Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.04 | 17.26 | 16.81 | 17.23 | 13,557,846 | +0.05(+0.27%) |
Jul 30, 2002 | 17.34 | 17.46 | 16.91 | 17.18 | 14,338,204 | -0.16(-0.92%) |
Jul 29, 2002 | 16.66 | 17.39 | 16.65 | 17.34 | 12,110,332 | +0.80(+4.81%) |
Jul 26, 2002 | 16.42 | 16.64 | 16.29 | 16.55 | 10,569,701 | +0.12(+0.75%) |
Jul 25, 2002 | 16.36 | 16.70 | 15.95 | 16.42 | 18,969,958 | +0.03(+0.19%) |
Jul 24, 2002 | 15.30 | 16.42 | 15.15 | 16.39 | 20,213,710 | +1.09(+7.12%) |
Jul 23, 2002 | 15.20 | 15.58 | 15.07 | 15.30 | 18,504,736 | +0.38(+2.53%) |
Jul 22, 2002 | 15.03 | 15.49 | 14.82 | 14.92 | 23,021,098 | +0.02(+0.11%) |
Jul 19, 2002 | 15.97 | 15.97 | 14.91 | 14.91 | 17,759,800 | -1.06(-6.66%) |
Jul 18, 2002 | 16.07 | 16.21 | 15.88 | 15.97 | 11,549,074 | -0.11(-0.69%) |
Jul 17, 2002 | 16.13 | 16.22 | 15.83 | 16.08 | 10,336,361 | +0.21(+1.35%) |
Jul 16, 2002 | 16.09 | 16.27 | 15.75 | 15.87 | 11,743,707 | -0.41(-2.51%) |
Jul 15, 2002 | 16.42 | 16.42 | 15.73 | 16.28 | 17,996,428 | -0.27(-1.64%) |
Jul 12, 2002 | 16.76 | 16.89 | 16.44 | 16.55 | 10,974,669 | -0.07(-0.44%) |
Jul 11, 2002 | 16.73 | 16.98 | 16.47 | 16.62 | 14,052,645 | -0.36(-2.10%) |
Jul 10, 2002 | 17.53 | 17.59 | 16.98 | 16.98 | 11,339,469 | -0.55(-3.13%) |
Jul 09, 2002 | 17.68 | 17.81 | 17.48 | 17.53 | 8,334,161 | -0.16(-0.89%) |
Jul 08, 2002 | 17.75 | 17.79 | 17.57 | 17.68 | 8,193,572 | -0.10(-0.55%) |
Jul 05, 2002 | 17.46 | 17.78 | 17.33 | 17.78 | 3,346,737 | +0.52(+2.99%) |
Jul 04, 2002 | 17.22 | 17.39 | 16.86 | 17.27 | 8,174,949 | +0.00(+0.00%) |
Jul 03, 2002 | 17.22 | 17.39 | 16.86 | 17.27 | 8,174,949 | +0.05(+0.26%) |
Jul 02, 2002 | 17.44 | 17.46 | 17.16 | 17.22 | 10,474,028 | -0.22(-1.28%) |
Jul 01, 2002 | 17.22 | 17.62 | 17.18 | 17.44 | 13,658,632 | +0.60(+3.58%) |
Jun 28, 2002 | 17.00 | 17.14 | 16.84 | 16.84 | 7,329,592 | -0.30(-1.73%) |
Jun 27, 2002 | 16.79 | 17.14 | 16.69 | 17.14 | 7,206,896 | +0.38(+2.25%) |
Jun 26, 2002 | 16.53 | 16.82 | 16.35 | 16.76 | 8,613,147 | -0.03(-0.15%) |
Jun 25, 2002 | 17.11 | 17.23 | 16.76 | 16.79 | 6,398,421 | -0.21(-1.22%) |
Jun 24, 2002 | 16.98 | 17.11 | 16.73 | 17.00 | 7,442,428 | +0.02(+0.10%) |
Jun 21, 2002 | 17.21 | 17.39 | 16.91 | 16.98 | 10,201,615 | -0.38(-2.22%) |
Jun 20, 2002 | 17.44 | 17.65 | 17.30 | 17.36 | 5,780,197 | -0.13(-0.74%) |
Jun 19, 2002 | 17.53 | 17.75 | 17.43 | 17.49 | 7,159,060 | -0.10(-0.58%) |
Jun 18, 2002 | 17.44 | 17.59 | 17.33 | 17.59 | 3,985,045 | +0.19(+1.10%) |
Jun 17, 2002 | 17.25 | 17.41 | 17.12 | 17.40 | 5,312,785 | +0.14(+0.83%) |
Jun 14, 2002 | 17.12 | 17.28 | 16.83 | 17.26 | 7,534,815 | +0.03(+0.20%) |
Jun 13, 2002 | 17.43 | 17.46 | 17.13 | 17.23 | 4,306,756 | -0.24(-1.37%) |
Jun 12, 2002 | 17.15 | 17.46 | 17.03 | 17.46 | 6,262,945 | +0.28(+1.65%) |
Jun 11, 2002 | 17.25 | 17.46 | 17.16 | 17.18 | 6,188,086 | -0.07(-0.41%) |
Jun 10, 2002 | 17.03 | 17.30 | 16.98 | 17.25 | 5,417,953 | +0.21(+1.25%) |
Jun 07, 2002 | 16.69 | 17.09 | 16.69 | 17.04 | 5,406,633 | +0.12(+0.72%) |
Jun 06, 2002 | 17.25 | 17.27 | 16.89 | 16.92 | 5,846,292 | -0.30(-1.73%) |
Jun 05, 2002 | 17.12 | 17.35 | 17.09 | 17.22 | 5,281,746 | +0.09(+0.52%) |
Jun 04, 2002 | 17.04 | 17.14 | 16.93 | 17.13 | 5,895,589 | +0.09(+0.51%) |
Jun 03, 2002 | 17.14 | 17.32 | 16.98 | 17.04 | 6,616,059 | -0.13(-0.78%) |
May 31, 2002 | 17.20 | 17.39 | 17.17 | 17.17 | 5,406,998 | +0.05(+0.26%) |
May 30, 2002 | 17.12 | 17.31 | 17.09 | 17.13 | 5,925,898 | +0.01(+0.08%) |
May 29, 2002 | 17.46 | 17.52 | 17.12 | 17.12 | 8,654,411 | -0.24(-1.40%) |
May 28, 2002 | 17.66 | 17.69 | 17.36 | 17.36 | 4,956,750 | -0.16(-0.91%) |
May 27, 2002 | 17.67 | 17.72 | 17.52 | 17.52 | 5,442,054 | +0.00(+0.00%) |
May 24, 2002 | 17.67 | 17.72 | 17.52 | 17.52 | 5,442,054 | -0.07(-0.42%) |
May 23, 2002 | 17.59 | 17.69 | 17.50 | 17.59 | 11,233,206 | +0.13(+0.74%) |
May 22, 2002 | 17.38 | 17.52 | 17.28 | 17.46 | 3,814,878 | +0.08(+0.44%) |
May 21, 2002 | 17.57 | 17.69 | 17.34 | 17.39 | 5,191,551 | -0.17(-0.98%) |
May 20, 2002 | 17.78 | 17.78 | 17.50 | 17.56 | 4,868,745 | -0.25(-1.41%) |
May 17, 2002 | 17.66 | 17.82 | 17.61 | 17.81 | 5,355,510 | +0.09(+0.51%) |
May 16, 2002 | 17.73 | 17.88 | 17.62 | 17.72 | 4,781,470 | -0.01(-0.07%) |
May 15, 2002 | 17.73 | 17.81 | 17.64 | 17.73 | 6,378,337 | -0.07(-0.38%) |
May 14, 2002 | 17.68 | 17.80 | 17.53 | 17.80 | 8,613,877 | +0.20(+1.16%) |
May 13, 2002 | 17.39 | 17.63 | 17.30 | 17.59 | 7,162,346 | +0.22(+1.26%) |
May 10, 2002 | 17.31 | 17.52 | 17.31 | 17.38 | 7,536,640 | +0.08(+0.47%) |
May 09, 2002 | 17.24 | 17.42 | 17.22 | 17.29 | 5,485,143 | +0.02(+0.10%) |
May 08, 2002 | 17.20 | 17.42 | 17.19 | 17.28 | 7,186,447 | +0.26(+1.52%) |
May 07, 2002 | 16.97 | 17.24 | 16.88 | 17.02 | 8,061,017 | +0.01(+0.06%) |
May 06, 2002 | 17.27 | 17.39 | 17.01 | 17.01 | 5,875,140 | -0.38(-2.19%) |
May 03, 2002 | 17.28 | 17.39 | 17.12 | 17.39 | 6,522,212 | -0.02(-0.13%) |
May 02, 2002 | 17.25 | 17.44 | 17.25 | 17.41 | 6,782,209 | +0.16(+0.92%) |