Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.53 | 19.78 | 19.27 | 19.75 | 11,829,745 | +0.05(+0.27%) |
Jul 30, 2002 | 19.87 | 20.02 | 19.38 | 19.69 | 12,510,638 | -0.18(-0.92%) |
Jul 29, 2002 | 19.10 | 19.93 | 19.08 | 19.88 | 10,566,733 | +0.91(+4.81%) |
Jul 26, 2002 | 18.82 | 19.07 | 18.67 | 18.96 | 9,222,473 | +0.14(+0.75%) |
Jul 25, 2002 | 18.75 | 19.14 | 18.28 | 18.82 | 16,552,021 | +0.04(+0.19%) |
Jul 24, 2002 | 17.54 | 18.82 | 17.37 | 18.79 | 17,637,244 | +1.25(+7.12%) |
Jul 23, 2002 | 17.42 | 17.85 | 17.27 | 17.54 | 16,146,099 | +0.43(+2.53%) |
Jul 22, 2002 | 17.23 | 17.76 | 16.98 | 17.11 | 20,086,798 | +0.02(+0.11%) |
Jul 19, 2002 | 18.31 | 18.31 | 17.09 | 17.09 | 15,496,113 | -1.22(-6.66%) |
Jul 18, 2002 | 18.42 | 18.58 | 18.20 | 18.31 | 10,077,014 | -0.13(-0.69%) |
Jul 17, 2002 | 18.49 | 18.59 | 18.14 | 18.43 | 9,018,875 | +0.24(+1.35%) |
Jul 16, 2002 | 18.44 | 18.65 | 18.05 | 18.19 | 10,246,838 | -0.47(-2.51%) |
Jul 15, 2002 | 18.82 | 18.82 | 18.02 | 18.66 | 15,702,579 | -0.31(-1.64%) |
Jul 12, 2002 | 19.21 | 19.36 | 18.85 | 18.97 | 9,575,823 | -0.08(-0.44%) |
Jul 11, 2002 | 19.18 | 19.46 | 18.87 | 19.05 | 12,261,476 | -0.41(-2.10%) |
Jul 10, 2002 | 20.09 | 20.16 | 19.46 | 19.46 | 9,894,125 | -0.63(-3.12%) |
Jul 09, 2002 | 20.27 | 20.41 | 20.04 | 20.09 | 7,271,878 | -0.18(-0.89%) |
Jul 08, 2002 | 20.34 | 20.39 | 20.14 | 20.27 | 7,149,209 | -0.11(-0.55%) |
Jul 05, 2002 | 20.01 | 20.38 | 19.87 | 20.38 | 2,920,157 | +0.59(+2.99%) |
Jul 04, 2002 | 19.74 | 19.93 | 19.32 | 19.79 | 7,132,959 | +0.00(+0.00%) |
Jul 03, 2002 | 19.74 | 19.93 | 19.32 | 19.79 | 7,132,959 | +0.05(+0.26%) |
Jul 02, 2002 | 19.99 | 20.01 | 19.67 | 19.74 | 9,138,995 | -0.26(-1.28%) |
Jul 01, 2002 | 19.73 | 20.20 | 19.69 | 19.99 | 11,917,685 | +0.69(+3.58%) |
Jun 28, 2002 | 19.48 | 19.65 | 19.30 | 19.30 | 6,395,352 | -0.34(-1.73%) |
Jun 27, 2002 | 19.24 | 19.64 | 19.13 | 19.64 | 6,288,296 | +0.43(+2.25%) |
Jun 26, 2002 | 18.95 | 19.28 | 18.73 | 19.21 | 7,515,304 | -0.03(-0.16%) |
Jun 25, 2002 | 19.61 | 19.75 | 19.21 | 19.24 | 5,582,870 | -0.24(-1.22%) |
Jun 24, 2002 | 19.46 | 19.61 | 19.18 | 19.48 | 6,493,806 | +0.02(+0.10%) |
Jun 21, 2002 | 19.73 | 19.93 | 19.38 | 19.46 | 8,901,304 | -0.44(-2.22%) |
Jun 20, 2002 | 19.98 | 20.23 | 19.83 | 19.90 | 5,043,445 | -0.15(-0.74%) |
Jun 19, 2002 | 20.09 | 20.34 | 19.98 | 20.05 | 6,246,557 | -0.12(-0.58%) |
Jun 18, 2002 | 19.99 | 20.16 | 19.86 | 20.16 | 3,477,106 | +0.22(+1.10%) |
Jun 17, 2002 | 19.77 | 19.96 | 19.62 | 19.95 | 4,635,611 | +0.16(+0.83%) |
Jun 14, 2002 | 19.62 | 19.80 | 19.29 | 19.78 | 6,574,417 | +0.04(+0.20%) |
Jun 13, 2002 | 19.98 | 20.01 | 19.63 | 19.74 | 3,757,811 | -0.27(-1.37%) |
Jun 12, 2002 | 19.66 | 20.02 | 19.51 | 20.02 | 5,464,662 | +0.32(+1.65%) |
Jun 11, 2002 | 19.77 | 20.01 | 19.67 | 19.69 | 5,399,344 | -0.08(-0.41%) |
Jun 10, 2002 | 19.52 | 19.83 | 19.46 | 19.77 | 4,727,374 | +0.24(+1.25%) |
Jun 07, 2002 | 19.13 | 19.59 | 19.13 | 19.53 | 4,717,496 | +0.14(+0.72%) |
Jun 06, 2002 | 19.77 | 19.79 | 19.35 | 19.39 | 5,101,115 | -0.34(-1.73%) |
Jun 05, 2002 | 19.62 | 19.88 | 19.58 | 19.73 | 4,608,528 | +0.10(+0.52%) |
Jun 04, 2002 | 19.53 | 19.64 | 19.40 | 19.63 | 5,144,129 | +0.10(+0.51%) |
Jun 03, 2002 | 19.64 | 19.85 | 19.46 | 19.53 | 5,772,768 | -0.15(-0.78%) |
May 31, 2002 | 19.71 | 19.93 | 19.68 | 19.68 | 4,717,815 | +0.05(+0.26%) |
May 30, 2002 | 19.62 | 19.83 | 19.59 | 19.63 | 5,170,575 | +0.02(+0.08%) |
May 29, 2002 | 20.01 | 20.08 | 19.62 | 19.62 | 7,551,308 | -0.28(-1.40%) |
May 28, 2002 | 20.24 | 20.27 | 19.89 | 19.90 | 4,324,956 | -0.18(-0.91%) |
May 27, 2002 | 20.25 | 20.30 | 20.07 | 20.08 | 4,748,402 | +0.00(+0.00%) |
May 24, 2002 | 20.25 | 20.30 | 20.07 | 20.08 | 4,748,402 | -0.08(-0.42%) |
May 23, 2002 | 20.16 | 20.27 | 20.06 | 20.16 | 9,801,407 | +0.15(+0.74%) |
May 22, 2002 | 19.92 | 20.08 | 19.80 | 20.01 | 3,328,629 | +0.09(+0.44%) |
May 21, 2002 | 20.13 | 20.27 | 19.87 | 19.93 | 4,529,829 | -0.20(-0.98%) |
May 20, 2002 | 20.37 | 20.37 | 20.05 | 20.12 | 4,248,168 | -0.29(-1.41%) |
May 17, 2002 | 20.24 | 20.42 | 20.18 | 20.41 | 4,672,889 | +0.10(+0.51%) |
May 16, 2002 | 20.32 | 20.49 | 20.20 | 20.31 | 4,172,018 | -0.01(-0.07%) |
May 15, 2002 | 20.32 | 20.41 | 20.21 | 20.32 | 5,565,346 | -0.08(-0.38%) |
May 14, 2002 | 20.27 | 20.40 | 20.09 | 20.40 | 7,515,941 | +0.23(+1.16%) |
May 13, 2002 | 19.93 | 20.20 | 19.83 | 20.16 | 6,249,424 | +0.25(+1.26%) |
May 10, 2002 | 19.84 | 20.08 | 19.84 | 19.91 | 6,576,010 | +0.09(+0.48%) |
May 09, 2002 | 19.76 | 19.97 | 19.74 | 19.82 | 4,786,000 | +0.02(+0.09%) |
May 08, 2002 | 19.71 | 19.96 | 19.70 | 19.80 | 6,270,453 | +0.30(+1.52%) |
May 07, 2002 | 19.45 | 19.76 | 19.35 | 19.50 | 7,033,549 | +0.01(+0.06%) |
May 06, 2002 | 19.79 | 19.93 | 19.49 | 19.49 | 5,126,287 | -0.44(-2.19%) |
May 03, 2002 | 19.80 | 19.93 | 19.62 | 19.93 | 5,690,882 | -0.03(-0.13%) |
May 02, 2002 | 19.77 | 19.99 | 19.77 | 19.95 | 5,917,740 | +0.18(+0.92%) |