Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.55 | 16.75 | 16.08 | 16.65 | 20,671,554 | +0.05(+0.28%) |
Jul 30, 2002 | 16.41 | 17.01 | 15.88 | 16.61 | 24,061,228 | -0.14(-0.84%) |
Jul 29, 2002 | 15.84 | 16.83 | 15.51 | 16.75 | 27,512,208 | +1.90(+12.81%) |
Jul 26, 2002 | 15.48 | 15.54 | 14.04 | 14.84 | 27,056,384 | -0.07(-0.45%) |
Jul 25, 2002 | 15.84 | 17.01 | 14.01 | 14.91 | 49,716,716 | -0.63(-4.08%) |
Jul 24, 2002 | 12.68 | 15.81 | 12.16 | 15.54 | 70,178,872 | +2.15(+16.04%) |
Jul 23, 2002 | 15.78 | 16.02 | 13.21 | 13.40 | 67,314,720 | -2.96(-18.11%) |
Jul 22, 2002 | 17.32 | 17.78 | 16.29 | 16.36 | 25,040,928 | -1.05(-6.05%) |
Jul 19, 2002 | 17.71 | 18.15 | 17.25 | 17.41 | 18,393,036 | -0.73(-4.04%) |
Jul 18, 2002 | 18.41 | 18.81 | 17.95 | 18.15 | 14,674,647 | -0.63(-3.34%) |
Jul 17, 2002 | 19.35 | 19.91 | 18.37 | 18.77 | 24,035,448 | -0.24(-1.26%) |
Jul 16, 2002 | 19.28 | 19.67 | 18.97 | 19.01 | 22,314,228 | -1.05(-5.25%) |
Jul 15, 2002 | 19.75 | 20.07 | 18.97 | 20.07 | 17,325,350 | -0.09(-0.43%) |
Jul 12, 2002 | 20.51 | 20.65 | 19.80 | 20.15 | 11,288,720 | -0.24(-1.18%) |
Jul 11, 2002 | 20.01 | 20.61 | 19.51 | 20.39 | 17,371,516 | +0.28(+1.39%) |
Jul 10, 2002 | 21.08 | 21.18 | 20.05 | 20.11 | 13,277,497 | -0.75(-3.58%) |
Jul 09, 2002 | 21.52 | 21.85 | 20.85 | 20.86 | 10,642,833 | -0.67(-3.13%) |
Jul 08, 2002 | 21.74 | 21.98 | 21.22 | 21.54 | 11,370,412 | -0.21(-0.95%) |
Jul 05, 2002 | 21.02 | 21.82 | 20.78 | 21.74 | 6,913,651 | +1.09(+5.30%) |
Jul 04, 2002 | 20.49 | 20.78 | 20.01 | 20.65 | 13,459,467 | +0.00(+0.00%) |
Jul 03, 2002 | 20.49 | 20.78 | 20.01 | 20.65 | 13,459,467 | -0.19(-0.90%) |
Jul 02, 2002 | 20.69 | 21.04 | 20.01 | 20.83 | 18,256,334 | -0.09(-0.41%) |
Jul 01, 2002 | 22.41 | 22.47 | 20.91 | 20.92 | 15,112,334 | -1.71(-7.55%) |
Jun 28, 2002 | 21.78 | 22.63 | 21.72 | 22.63 | 11,736,600 | +0.80(+3.67%) |
Jun 27, 2002 | 21.38 | 22.02 | 20.95 | 21.83 | 14,579,765 | +0.82(+3.91%) |
Jun 26, 2002 | 20.51 | 21.34 | 20.11 | 21.01 | 28,663,684 | -0.96(-4.37%) |
Jun 25, 2002 | 22.22 | 22.92 | 21.82 | 21.97 | 10,437,030 | -0.17(-0.75%) |
Jun 24, 2002 | 21.52 | 22.62 | 21.12 | 22.14 | 15,253,533 | +0.13(+0.58%) |
Jun 21, 2002 | 21.88 | 22.45 | 21.88 | 22.01 | 18,517,296 | -0.26(-1.17%) |
Jun 20, 2002 | 23.08 | 23.08 | 22.02 | 22.27 | 12,829,617 | -0.82(-3.55%) |
Jun 19, 2002 | 23.15 | 23.45 | 22.85 | 23.09 | 9,649,793 | -0.27(-1.17%) |
Jun 18, 2002 | 23.67 | 23.81 | 23.20 | 23.36 | 11,351,226 | -0.31(-1.30%) |
Jun 17, 2002 | 22.42 | 23.68 | 22.40 | 23.67 | 15,356,659 | +1.65(+7.52%) |
Jun 14, 2002 | 21.58 | 22.34 | 20.85 | 22.02 | 14,683,041 | +0.23(+1.04%) |
Jun 13, 2002 | 22.10 | 22.32 | 21.68 | 21.79 | 9,055,469 | -0.34(-1.54%) |
Jun 12, 2002 | 21.92 | 22.22 | 21.17 | 22.13 | 14,361,971 | +0.16(+0.73%) |
Jun 11, 2002 | 22.67 | 23.07 | 21.88 | 21.97 | 9,780,949 | -0.63(-2.80%) |
Jun 10, 2002 | 22.45 | 22.75 | 22.14 | 22.60 | 8,299,260 | +0.13(+0.56%) |
Jun 07, 2002 | 21.85 | 22.68 | 21.68 | 22.48 | 13,902,699 | +0.00(+0.00%) |
Jun 06, 2002 | 23.26 | 23.28 | 22.28 | 22.48 | 11,234,009 | -0.67(-2.91%) |
Jun 05, 2002 | 23.12 | 23.45 | 22.83 | 23.15 | 10,887,008 | +0.03(+0.14%) |
Jun 04, 2002 | 23.29 | 23.78 | 22.74 | 23.12 | 14,097,410 | -0.01(-0.03%) |
Jun 03, 2002 | 24.02 | 24.18 | 23.06 | 23.12 | 10,980,841 | -0.86(-3.59%) |
May 31, 2002 | 24.02 | 24.52 | 23.93 | 23.98 | 11,637,671 | -0.04(-0.17%) |
May 30, 2002 | 24.35 | 24.54 | 23.38 | 24.02 | 13,988,288 | -0.64(-2.60%) |
May 29, 2002 | 24.75 | 25.02 | 24.48 | 24.66 | 8,077,119 | -0.15(-0.62%) |
May 28, 2002 | 25.18 | 25.28 | 24.65 | 24.82 | 7,330,653 | -0.40(-1.59%) |
May 27, 2002 | 25.35 | 25.83 | 25.02 | 25.22 | 7,413,544 | +0.00(+0.00%) |
May 24, 2002 | 25.35 | 25.83 | 25.02 | 25.22 | 7,413,544 | -0.38(-1.49%) |
May 23, 2002 | 25.06 | 25.79 | 25.04 | 25.60 | 9,327,074 | +0.54(+2.16%) |
May 22, 2002 | 25.03 | 25.14 | 24.58 | 25.06 | 7,845,534 | +0.03(+0.11%) |
May 21, 2002 | 25.30 | 25.79 | 24.88 | 25.03 | 9,471,271 | +0.04(+0.16%) |
May 20, 2002 | 25.22 | 25.30 | 24.87 | 24.99 | 6,219,049 | -0.43(-1.68%) |
May 17, 2002 | 25.35 | 25.85 | 25.08 | 25.42 | 11,141,676 | +0.18(+0.71%) |
May 16, 2002 | 24.72 | 25.35 | 24.57 | 25.24 | 8,691,829 | +0.58(+2.35%) |
May 15, 2002 | 24.84 | 25.31 | 24.62 | 24.66 | 13,065,249 | -0.42(-1.68%) |
May 14, 2002 | 24.62 | 25.17 | 24.50 | 25.08 | 12,637,905 | +0.83(+3.44%) |
May 13, 2002 | 23.58 | 24.31 | 23.42 | 24.24 | 8,710,266 | +0.84(+3.59%) |
May 10, 2002 | 23.98 | 24.02 | 23.35 | 23.40 | 8,202,729 | -0.46(-1.93%) |
May 09, 2002 | 24.18 | 24.40 | 23.68 | 23.86 | 12,312,488 | -0.76(-3.09%) |
May 08, 2002 | 24.35 | 24.78 | 24.02 | 24.62 | 15,288,008 | +1.52(+6.58%) |
May 07, 2002 | 23.31 | 23.71 | 23.10 | 23.10 | 13,001,394 | +0.15(+0.67%) |
May 06, 2002 | 23.98 | 23.98 | 22.84 | 22.95 | 9,475,768 | -0.85(-3.59%) |
May 03, 2002 | 24.22 | 24.29 | 23.36 | 23.80 | 10,676,558 | -0.38(-1.57%) |
May 02, 2002 | 23.68 | 24.20 | 23.68 | 24.18 | 11,512,060 | +0.50(+2.11%) |