Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.54 | 19.79 | 19.28 | 19.75 | 11,825,952 | +0.05(+0.27%) |
Jul 30, 2002 | 19.87 | 20.02 | 19.39 | 19.70 | 12,506,626 | -0.18(-0.92%) |
Jul 29, 2002 | 19.10 | 19.94 | 19.09 | 19.88 | 10,563,345 | +0.91(+4.81%) |
Jul 26, 2002 | 18.83 | 19.07 | 18.68 | 18.97 | 9,219,516 | +0.14(+0.75%) |
Jul 25, 2002 | 18.76 | 19.15 | 18.29 | 18.83 | 16,546,714 | +0.04(+0.19%) |
Jul 24, 2002 | 17.55 | 18.83 | 17.37 | 18.79 | 17,631,588 | +1.25(+7.12%) |
Jul 23, 2002 | 17.42 | 17.86 | 17.28 | 17.54 | 16,140,921 | +0.43(+2.53%) |
Jul 22, 2002 | 17.23 | 17.76 | 16.98 | 17.11 | 20,080,358 | +0.02(+0.11%) |
Jul 19, 2002 | 18.31 | 18.31 | 17.09 | 17.09 | 15,491,144 | -1.22(-6.66%) |
Jul 18, 2002 | 18.42 | 18.59 | 18.21 | 18.31 | 10,073,782 | -0.13(-0.69%) |
Jul 17, 2002 | 18.49 | 18.60 | 18.15 | 18.44 | 9,015,983 | +0.24(+1.35%) |
Jul 16, 2002 | 18.44 | 18.66 | 18.05 | 18.19 | 10,243,553 | -0.47(-2.52%) |
Jul 15, 2002 | 18.82 | 18.82 | 18.03 | 18.66 | 15,697,544 | -0.31(-1.64%) |
Jul 12, 2002 | 19.21 | 19.36 | 18.85 | 18.97 | 9,572,753 | -0.08(-0.44%) |
Jul 11, 2002 | 19.18 | 19.47 | 18.88 | 19.06 | 12,257,545 | -0.41(-2.10%) |
Jul 10, 2002 | 20.09 | 20.17 | 19.46 | 19.47 | 9,890,953 | -0.63(-3.12%) |
Jul 09, 2002 | 20.27 | 20.42 | 20.04 | 20.09 | 7,269,546 | -0.18(-0.89%) |
Jul 08, 2002 | 20.34 | 20.40 | 20.15 | 20.27 | 7,146,916 | -0.11(-0.55%) |
Jul 05, 2002 | 20.01 | 20.39 | 19.87 | 20.39 | 2,919,221 | +0.59(+2.99%) |
Jul 04, 2002 | 19.74 | 19.94 | 19.32 | 19.79 | 7,130,672 | +0.00(+0.00%) |
Jul 03, 2002 | 19.74 | 19.94 | 19.32 | 19.79 | 7,130,672 | +0.05(+0.26%) |
Jul 02, 2002 | 20.00 | 20.01 | 19.68 | 19.74 | 9,136,064 | -0.26(-1.28%) |
Jul 01, 2002 | 19.74 | 20.21 | 19.70 | 20.00 | 11,913,863 | +0.69(+3.58%) |
Jun 28, 2002 | 19.49 | 19.65 | 19.31 | 19.31 | 6,393,302 | -0.34(-1.73%) |
Jun 27, 2002 | 19.25 | 19.65 | 19.14 | 19.65 | 6,286,279 | +0.43(+2.25%) |
Jun 26, 2002 | 18.95 | 19.29 | 18.74 | 19.22 | 7,512,894 | -0.03(-0.15%) |
Jun 25, 2002 | 19.62 | 19.76 | 19.21 | 19.25 | 5,581,080 | -0.24(-1.22%) |
Jun 24, 2002 | 19.47 | 19.62 | 19.19 | 19.48 | 6,491,724 | +0.02(+0.10%) |
Jun 21, 2002 | 19.73 | 19.94 | 19.39 | 19.47 | 8,898,449 | -0.44(-2.22%) |
Jun 20, 2002 | 19.99 | 20.23 | 19.83 | 19.91 | 5,041,828 | -0.15(-0.74%) |
Jun 19, 2002 | 20.10 | 20.34 | 19.98 | 20.05 | 6,244,554 | -0.12(-0.58%) |
Jun 18, 2002 | 19.99 | 20.17 | 19.87 | 20.17 | 3,475,991 | +0.22(+1.10%) |
Jun 17, 2002 | 19.78 | 19.96 | 19.63 | 19.95 | 4,634,124 | +0.16(+0.83%) |
Jun 14, 2002 | 19.62 | 19.81 | 19.29 | 19.79 | 6,572,309 | +0.04(+0.20%) |
Jun 13, 2002 | 19.98 | 20.01 | 19.64 | 19.75 | 3,756,606 | -0.27(-1.37%) |
Jun 12, 2002 | 19.66 | 20.02 | 19.52 | 20.02 | 5,462,909 | +0.33(+1.65%) |
Jun 11, 2002 | 19.78 | 20.01 | 19.67 | 19.70 | 5,397,613 | -0.08(-0.41%) |
Jun 10, 2002 | 19.53 | 19.83 | 19.47 | 19.78 | 4,725,858 | +0.24(+1.25%) |
Jun 07, 2002 | 19.14 | 19.60 | 19.14 | 19.53 | 4,715,984 | +0.14(+0.72%) |
Jun 06, 2002 | 19.78 | 19.79 | 19.36 | 19.39 | 5,099,480 | -0.34(-1.73%) |
Jun 05, 2002 | 19.62 | 19.89 | 19.59 | 19.74 | 4,607,050 | +0.10(+0.52%) |
Jun 04, 2002 | 19.54 | 19.65 | 19.41 | 19.63 | 5,142,480 | +0.10(+0.51%) |
Jun 03, 2002 | 19.65 | 19.85 | 19.47 | 19.54 | 5,770,917 | -0.15(-0.78%) |
May 31, 2002 | 19.72 | 19.94 | 19.69 | 19.69 | 4,716,302 | +0.05(+0.26%) |
May 30, 2002 | 19.62 | 19.84 | 19.59 | 19.64 | 5,168,917 | +0.02(+0.08%) |
May 29, 2002 | 20.01 | 20.09 | 19.62 | 19.62 | 7,548,886 | -0.28(-1.40%) |
May 28, 2002 | 20.25 | 20.28 | 19.90 | 19.90 | 4,323,569 | -0.18(-0.91%) |
May 27, 2002 | 20.26 | 20.31 | 20.08 | 20.09 | 4,746,880 | +0.00(+0.00%) |
May 24, 2002 | 20.26 | 20.31 | 20.08 | 20.09 | 4,746,880 | -0.08(-0.42%) |
May 23, 2002 | 20.17 | 20.28 | 20.06 | 20.17 | 9,798,264 | +0.15(+0.74%) |
May 22, 2002 | 19.93 | 20.09 | 19.81 | 20.02 | 3,327,562 | +0.09(+0.44%) |
May 21, 2002 | 20.14 | 20.28 | 19.88 | 19.93 | 4,528,376 | -0.20(-0.98%) |
May 20, 2002 | 20.38 | 20.38 | 20.06 | 20.13 | 4,246,806 | -0.29(-1.41%) |
May 17, 2002 | 20.25 | 20.43 | 20.19 | 20.42 | 4,671,391 | +0.10(+0.51%) |
May 16, 2002 | 20.33 | 20.50 | 20.20 | 20.31 | 4,170,680 | -0.01(-0.07%) |
May 15, 2002 | 20.33 | 20.42 | 20.22 | 20.33 | 5,563,561 | -0.08(-0.38%) |
May 14, 2002 | 20.27 | 20.41 | 20.09 | 20.41 | 7,513,531 | +0.23(+1.16%) |
May 13, 2002 | 19.93 | 20.21 | 19.84 | 20.17 | 6,247,420 | +0.25(+1.26%) |
May 10, 2002 | 19.84 | 20.09 | 19.84 | 19.92 | 6,573,902 | +0.09(+0.48%) |
May 09, 2002 | 19.77 | 19.97 | 19.74 | 19.83 | 4,784,465 | +0.02(+0.10%) |
May 08, 2002 | 19.72 | 19.97 | 19.71 | 19.81 | 6,268,442 | +0.30(+1.52%) |
May 07, 2002 | 19.46 | 19.76 | 19.35 | 19.51 | 7,031,294 | +0.01(+0.06%) |
May 06, 2002 | 19.79 | 19.93 | 19.50 | 19.50 | 5,124,643 | -0.44(-2.19%) |
May 03, 2002 | 19.81 | 19.94 | 19.63 | 19.94 | 5,689,057 | -0.03(-0.13%) |
May 02, 2002 | 19.78 | 20.00 | 19.78 | 19.96 | 5,915,842 | +0.18(+0.92%) |