Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.01 | 17.66 | 16.79 | 17.66 | 52,523,680 | +0.64(+3.79%) |
Jul 30, 2002 | 16.75 | 17.08 | 16.65 | 17.01 | 39,486,240 | +0.17(+1.04%) |
Jul 29, 2002 | 16.76 | 16.84 | 16.34 | 16.84 | 41,422,512 | +0.76(+4.72%) |
Jul 26, 2002 | 15.56 | 16.15 | 15.31 | 16.08 | 39,611,000 | +0.76(+4.95%) |
Jul 25, 2002 | 15.22 | 15.77 | 14.88 | 15.32 | 60,258,504 | +0.10(+0.65%) |
Jul 24, 2002 | 14.25 | 15.27 | 13.72 | 15.22 | 90,401,768 | +1.00(+7.06%) |
Jul 23, 2002 | 14.26 | 14.60 | 13.73 | 14.22 | 62,779,924 | +0.07(+0.50%) |
Jul 22, 2002 | 14.73 | 15.01 | 14.15 | 14.15 | 63,215,028 | -0.49(-3.36%) |
Jul 19, 2002 | 15.02 | 15.22 | 14.46 | 14.64 | 60,479,812 | -0.63(-4.15%) |
Jul 18, 2002 | 15.97 | 15.99 | 15.24 | 15.27 | 60,706,068 | -0.70(-4.37%) |
Jul 17, 2002 | 15.97 | 16.01 | 15.53 | 15.97 | 82,662,184 | +0.39(+2.49%) |
Jul 16, 2002 | 15.45 | 15.99 | 15.45 | 15.58 | 111,759,360 | -0.13(-0.80%) |
Jul 15, 2002 | 15.31 | 15.89 | 14.68 | 15.71 | 220,379,728 | -1.87(-10.62%) |
Jul 12, 2002 | 17.71 | 17.85 | 17.33 | 17.58 | 32,949,382 | -0.22(-1.23%) |
Jul 11, 2002 | 16.94 | 17.85 | 16.24 | 17.79 | 57,958,760 | +0.86(+5.06%) |
Jul 10, 2002 | 17.54 | 17.97 | 16.72 | 16.94 | 57,449,272 | -1.13(-6.25%) |
Jul 09, 2002 | 18.56 | 18.85 | 18.00 | 18.07 | 30,003,482 | -0.72(-3.81%) |
Jul 08, 2002 | 18.91 | 18.96 | 18.45 | 18.78 | 23,826,802 | +0.01(+0.06%) |
Jul 05, 2002 | 18.45 | 18.85 | 18.31 | 18.77 | 17,315,042 | +1.03(+5.82%) |
Jul 04, 2002 | 17.90 | 17.96 | 17.55 | 17.74 | 32,523,070 | +0.00(+0.00%) |
Jul 03, 2002 | 17.90 | 17.96 | 17.55 | 17.74 | 32,523,070 | -0.16(-0.91%) |
Jul 02, 2002 | 18.41 | 18.61 | 17.90 | 17.90 | 35,594,096 | -0.60(-3.24%) |
Jul 01, 2002 | 19.10 | 19.23 | 18.45 | 18.50 | 29,506,088 | -0.60(-3.14%) |
Jun 28, 2002 | 20.06 | 20.22 | 19.10 | 19.10 | 49,779,856 | -0.96(-4.76%) |
Jun 27, 2002 | 19.32 | 20.17 | 19.12 | 20.06 | 42,352,264 | +0.96(+5.00%) |
Jun 26, 2002 | 18.05 | 19.26 | 17.96 | 19.10 | 33,427,908 | +0.78(+4.23%) |
Jun 25, 2002 | 18.72 | 19.21 | 18.30 | 18.33 | 27,410,798 | -0.38(-2.01%) |
Jun 24, 2002 | 18.39 | 19.07 | 18.11 | 18.71 | 33,315,238 | +0.13(+0.71%) |
Jun 21, 2002 | 18.86 | 19.49 | 18.54 | 18.57 | 46,848,608 | -1.12(-5.68%) |
Jun 20, 2002 | 19.39 | 19.92 | 19.38 | 19.69 | 23,138,692 | +0.18(+0.92%) |
Jun 19, 2002 | 19.62 | 19.93 | 19.39 | 19.51 | 18,606,256 | -0.25(-1.27%) |
Jun 18, 2002 | 19.44 | 19.91 | 19.44 | 19.77 | 20,935,312 | +0.09(+0.44%) |
Jun 17, 2002 | 19.27 | 19.71 | 19.20 | 19.68 | 24,647,366 | +0.39(+2.01%) |
Jun 14, 2002 | 19.10 | 19.37 | 18.70 | 19.29 | 23,471,204 | +0.00(+0.00%) |
Jun 13, 2002 | 18.94 | 19.61 | 18.91 | 19.29 | 26,949,858 | +0.17(+0.91%) |
Jun 12, 2002 | 18.73 | 19.32 | 18.57 | 19.12 | 35,861,392 | +0.49(+2.64%) |
Jun 11, 2002 | 19.27 | 19.27 | 18.56 | 18.62 | 31,497,868 | -0.67(-3.48%) |
Jun 10, 2002 | 18.83 | 19.48 | 18.73 | 19.30 | 21,225,140 | +0.46(+2.46%) |
Jun 07, 2002 | 18.64 | 19.04 | 18.35 | 18.83 | 22,338,828 | +0.32(+1.74%) |
Jun 06, 2002 | 19.13 | 19.19 | 18.48 | 18.51 | 25,598,188 | -0.63(-3.28%) |
Jun 05, 2002 | 18.84 | 19.26 | 18.49 | 19.14 | 33,483,602 | +0.26(+1.39%) |
Jun 04, 2002 | 18.36 | 19.08 | 17.88 | 18.88 | 41,075,340 | +0.63(+3.44%) |
Jun 03, 2002 | 19.01 | 19.14 | 18.22 | 18.25 | 24,473,324 | -0.64(-3.38%) |
May 31, 2002 | 19.24 | 19.43 | 18.77 | 18.89 | 23,086,112 | -0.04(-0.20%) |
May 30, 2002 | 19.01 | 19.10 | 18.73 | 18.92 | 23,596,882 | -0.23(-1.20%) |
May 29, 2002 | 19.05 | 19.40 | 19.05 | 19.15 | 24,100,872 | +0.16(+0.86%) |
May 28, 2002 | 19.37 | 19.49 | 18.95 | 18.99 | 23,575,448 | -0.38(-1.97%) |
May 27, 2002 | 19.79 | 19.84 | 19.22 | 19.37 | 6,888,424 | +0.00(+0.00%) |
May 24, 2002 | 19.79 | 19.84 | 19.22 | 19.37 | 16,691,604 | -0.39(-1.96%) |
May 23, 2002 | 19.69 | 19.77 | 19.49 | 19.76 | 20,447,992 | +0.16(+0.84%) |
May 22, 2002 | 19.72 | 19.79 | 19.51 | 19.60 | 17,701,966 | +0.00(+0.00%) |
May 21, 2002 | 20.02 | 20.17 | 19.60 | 19.60 | 21,064,654 | -0.29(-1.45%) |
May 20, 2002 | 20.03 | 20.22 | 19.80 | 19.89 | 18,181,958 | -0.36(-1.78%) |
May 17, 2002 | 19.32 | 20.35 | 19.30 | 20.25 | 32,920,254 | +0.69(+3.55%) |
May 16, 2002 | 19.24 | 19.58 | 18.91 | 19.55 | 56,265,780 | -0.37(-1.84%) |
May 15, 2002 | 20.17 | 20.19 | 19.79 | 19.92 | 23,660,270 | -0.48(-2.36%) |
May 14, 2002 | 20.18 | 20.56 | 20.11 | 20.40 | 20,426,192 | +0.22(+1.08%) |
May 13, 2002 | 19.82 | 20.28 | 19.66 | 20.18 | 18,355,084 | +0.41(+2.07%) |
May 10, 2002 | 19.92 | 20.07 | 19.63 | 19.77 | 20,117,678 | -0.15(-0.77%) |
May 09, 2002 | 20.11 | 20.26 | 19.84 | 19.92 | 16,141,995 | -0.37(-1.80%) |
May 08, 2002 | 19.54 | 20.47 | 19.52 | 20.29 | 26,622,292 | +0.78(+3.97%) |
May 07, 2002 | 20.14 | 20.25 | 19.47 | 19.51 | 24,884,980 | -0.44(-2.19%) |
May 06, 2002 | 20.20 | 20.26 | 19.85 | 19.95 | 13,135,272 | -0.11(-0.54%) |
May 03, 2002 | 20.36 | 20.39 | 19.79 | 20.06 | 19,419,310 | -0.34(-1.66%) |
May 02, 2002 | 20.47 | 20.66 | 20.34 | 20.40 | 22,618,030 | -0.05(-0.24%) |