Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.81 | 19.19 | 18.38 | 19.19 | 2,796,284 | -0.02(-0.13%) |
Jul 30, 2002 | 18.60 | 19.31 | 18.53 | 19.21 | 2,839,924 | +0.02(+0.13%) |
Jul 29, 2002 | 18.83 | 19.21 | 18.74 | 19.19 | 3,126,675 | +1.00(+5.50%) |
Jul 26, 2002 | 17.93 | 18.27 | 17.74 | 18.19 | 3,357,023 | +0.89(+5.14%) |
Jul 25, 2002 | 16.32 | 17.62 | 16.15 | 17.30 | 2,646,836 | +0.51(+3.07%) |
Jul 24, 2002 | 15.35 | 17.00 | 15.23 | 16.78 | 2,360,085 | +0.82(+5.14%) |
Jul 23, 2002 | 15.86 | 16.15 | 15.50 | 15.96 | 2,254,483 | -0.56(-3.41%) |
Jul 22, 2002 | 16.95 | 17.29 | 16.20 | 16.53 | 2,120,680 | -0.38(-2.24%) |
Jul 19, 2002 | 17.34 | 17.72 | 16.76 | 16.91 | 2,717,237 | -0.85(-4.79%) |
Jul 17, 2002 | 17.29 | 17.98 | 17.27 | 17.76 | 3,077,065 | -0.78(-4.19%) |
Jul 12, 2002 | 18.50 | 18.75 | 18.13 | 18.53 | 2,353,909 | -0.32(-1.68%) |
Jul 11, 2002 | 18.12 | 18.85 | 17.73 | 18.85 | 2,037,927 | +0.12(+0.65%) |
Jul 10, 2002 | 19.70 | 19.72 | 18.66 | 18.73 | 1,672,747 | -0.98(-4.96%) |
Jul 09, 2002 | 20.03 | 20.16 | 19.75 | 19.70 | 1,896,919 | -0.33(-1.65%) |
Jul 08, 2002 | 19.82 | 20.16 | 19.63 | 20.03 | 1,679,335 | +0.02(+0.10%) |
Jul 05, 2002 | 19.59 | 20.03 | 19.58 | 20.01 | 1,301,597 | +0.40(+2.06%) |
Jul 04, 2002 | 19.66 | 19.78 | 19.31 | 19.61 | 2,697,063 | +0.00(+0.00%) |
Jul 03, 2002 | 19.66 | 19.78 | 19.31 | 19.61 | 2,697,063 | -0.33(-1.63%) |
Jul 02, 2002 | 20.33 | 20.49 | 19.82 | 19.94 | 2,279,803 | -0.65(-3.16%) |
Jul 01, 2002 | 20.89 | 20.93 | 20.46 | 20.59 | 1,787,201 | -0.37(-1.76%) |
Jun 28, 2002 | 20.84 | 21.04 | 20.82 | 20.96 | 1,929,032 | -0.02(-0.12%) |
Jun 27, 2002 | 20.76 | 20.99 | 20.45 | 20.98 | 3,560,404 | +0.72(+3.57%) |
Jun 26, 2002 | 19.82 | 20.31 | 19.82 | 20.26 | 2,179,759 | +0.44(+2.21%) |
Jun 25, 2002 | 19.96 | 20.11 | 19.82 | 19.82 | 1,674,600 | -0.15(-0.73%) |
Jun 21, 2002 | 20.22 | 20.35 | 20.21 | 19.97 | 2,462,393 | +0.12(+0.61%) |
Jun 20, 2002 | 20.29 | 20.38 | 19.84 | 19.84 | 2,017,960 | -0.03(-0.15%) |
Jun 19, 2002 | 19.74 | 20.05 | 19.70 | 19.87 | 1,675,835 | -0.15(-0.73%) |
Jun 18, 2002 | 19.97 | 20.16 | 19.92 | 20.02 | 3,209,016 | -0.07(-0.36%) |
Jun 17, 2002 | 19.65 | 20.11 | 19.61 | 20.09 | 2,324,473 | +1.00(+5.24%) |
Jun 14, 2002 | 18.97 | 19.14 | 18.85 | 19.09 | 2,792,373 | -0.15(-0.76%) |
Jun 12, 2002 | 19.07 | 19.50 | 19.00 | 19.24 | 4,083,472 | +0.23(+1.23%) |
Jun 11, 2002 | 19.60 | 19.60 | 19.00 | 19.00 | 3,550,111 | -0.92(-4.61%) |
Jun 10, 2002 | 19.92 | 20.18 | 19.77 | 19.92 | 3,703,676 | +0.76(+3.95%) |
Jun 07, 2002 | 18.81 | 19.42 | 18.77 | 19.16 | 2,742,351 | +0.44(+2.36%) |
Jun 06, 2002 | 19.02 | 19.02 | 18.61 | 18.72 | 2,865,656 | -0.68(-3.48%) |
Jun 05, 2002 | 19.31 | 19.43 | 19.22 | 19.40 | 2,252,219 | -0.40(-2.01%) |
May 31, 2002 | 19.72 | 20.09 | 19.66 | 19.80 | 4,161,901 | -1.20(-5.69%) |
May 28, 2002 | 20.91 | 21.11 | 20.87 | 20.99 | 3,874,327 | +0.33(+1.58%) |
May 27, 2002 | 21.01 | 21.27 | 20.50 | 20.67 | 9,317,036 | +0.00(+0.00%) |
May 24, 2002 | 21.01 | 21.27 | 20.50 | 20.67 | 9,317,036 | -1.87(-8.30%) |
May 23, 2002 | 22.82 | 22.83 | 22.25 | 22.54 | 3,315,441 | -0.76(-3.25%) |
May 22, 2002 | 23.15 | 23.30 | 23.04 | 23.29 | 1,101,922 | +0.29(+1.25%) |
May 21, 2002 | 23.12 | 23.17 | 22.96 | 23.01 | 1,552,942 | -0.09(-0.38%) |
May 20, 2002 | 23.07 | 23.32 | 23.01 | 23.09 | 1,663,484 | -0.08(-0.34%) |
May 17, 2002 | 23.03 | 23.17 | 22.91 | 23.17 | 2,082,391 | +0.01(+0.06%) |
May 16, 2002 | 23.24 | 23.29 | 23.09 | 23.16 | 2,265,187 | -0.21(-0.89%) |
May 15, 2002 | 23.41 | 23.55 | 23.29 | 23.37 | 1,415,845 | +0.08(+0.33%) |
May 14, 2002 | 23.32 | 23.37 | 23.04 | 23.29 | 1,234,490 | -0.09(-0.37%) |
May 13, 2002 | 23.29 | 23.43 | 23.19 | 23.38 | 1,257,957 | +0.36(+1.58%) |
May 10, 2002 | 23.34 | 23.34 | 22.97 | 23.01 | 891,542 | -0.10(-0.42%) |
May 09, 2002 | 23.20 | 23.29 | 23.03 | 23.11 | 1,227,079 | -0.23(-0.98%) |
May 08, 2002 | 23.24 | 23.34 | 23.10 | 23.34 | 1,336,592 | +0.38(+1.67%) |
May 07, 2002 | 22.96 | 23.01 | 22.82 | 22.95 | 1,261,045 | -0.06(-0.25%) |
May 06, 2002 | 23.00 | 23.20 | 22.85 | 23.01 | 1,328,152 | -0.09(-0.40%) |
May 03, 2002 | 23.35 | 23.38 | 23.00 | 23.10 | 1,366,852 | -0.09(-0.40%) |
May 02, 2002 | 23.32 | 23.48 | 23.15 | 23.20 | 1,184,880 | -0.25(-1.06%) |