Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.08 | 18.11 | 17.55 | 17.86 | 7,074,443 | +0.29(+1.67%) |
Jul 30, 2002 | 17.93 | 18.26 | 17.39 | 17.56 | 7,475,901 | +0.34(+1.95%) |
Jul 29, 2002 | 16.28 | 17.27 | 16.25 | 17.23 | 5,723,858 | +0.97(+5.99%) |
Jul 26, 2002 | 16.61 | 16.61 | 15.73 | 16.25 | 8,568,776 | -0.77(-4.51%) |
Jul 25, 2002 | 17.56 | 17.70 | 16.84 | 17.02 | 5,672,207 | -0.72(-4.08%) |
Jul 24, 2002 | 15.22 | 17.75 | 15.22 | 17.75 | 10,771,879 | +1.30(+7.87%) |
Jul 23, 2002 | 18.33 | 18.36 | 16.39 | 16.45 | 14,053,508 | -2.21(-11.84%) |
Jul 22, 2002 | 19.39 | 19.50 | 18.44 | 18.66 | 6,876,719 | -0.70(-3.63%) |
Jul 19, 2002 | 19.67 | 20.56 | 19.04 | 19.36 | 11,215,697 | -0.35(-1.78%) |
Jul 17, 2002 | 19.21 | 19.98 | 19.18 | 19.72 | 5,494,434 | -1.17(-5.61%) |
Jul 12, 2002 | 20.52 | 20.97 | 20.13 | 20.89 | 5,621,376 | +0.36(+1.75%) |
Jul 11, 2002 | 21.14 | 21.22 | 20.40 | 20.53 | 7,685,239 | -0.61(-2.87%) |
Jul 10, 2002 | 20.95 | 21.22 | 20.16 | 21.14 | 9,675,041 | +0.19(+0.91%) |
Jul 09, 2002 | 19.69 | 20.97 | 19.75 | 20.95 | 7,780,069 | +1.25(+6.35%) |
Jul 08, 2002 | 18.62 | 19.81 | 18.74 | 19.69 | 5,356,971 | +1.08(+5.78%) |
Jul 05, 2002 | 18.84 | 19.02 | 18.59 | 18.62 | 2,669,057 | -0.41(-2.15%) |
Jul 04, 2002 | 18.88 | 19.21 | 18.66 | 19.03 | 5,899,445 | +0.00(+0.00%) |
Jul 03, 2002 | 18.88 | 19.21 | 18.66 | 19.03 | 5,898,352 | +0.37(+1.96%) |
Jul 02, 2002 | 19.83 | 19.91 | 18.66 | 18.66 | 7,697,127 | -1.22(-6.15%) |
Jul 01, 2002 | 19.20 | 19.94 | 19.05 | 19.88 | 7,714,754 | +0.61(+3.19%) |
Jun 28, 2002 | 19.44 | 19.58 | 19.13 | 19.27 | 9,194,876 | -0.35(-1.79%) |
Jun 27, 2002 | 19.98 | 20.31 | 19.28 | 19.62 | 10,165,182 | -0.86(-4.22%) |
Jun 26, 2002 | 21.38 | 21.59 | 20.38 | 20.48 | 10,764,227 | -0.45(-2.13%) |
Jun 25, 2002 | 20.68 | 21.14 | 20.24 | 20.93 | 538,184,000 | +0.00(+0.00%) |
Jun 21, 2002 | 21.22 | 21.46 | 20.68 | 20.93 | 7,809,858 | -0.36(-1.68%) |
Jun 20, 2002 | 20.64 | 21.33 | 20.58 | 21.29 | 7,103,821 | +0.78(+3.82%) |
Jun 19, 2002 | 21.21 | 21.22 | 20.42 | 20.51 | 5,361,753 | -0.22(-1.06%) |
Jun 18, 2002 | 20.21 | 20.75 | 19.99 | 20.73 | 6,641,146 | +0.60(+2.98%) |
Jun 17, 2002 | 20.80 | 20.84 | 20.13 | 20.13 | 6,188,173 | -1.07(-5.04%) |
Jun 14, 2002 | 20.75 | 21.46 | 20.75 | 21.19 | 7,538,210 | +0.52(+2.51%) |
Jun 12, 2002 | 21.30 | 21.43 | 20.64 | 20.67 | 7,868,751 | -0.55(-2.59%) |
Jun 11, 2002 | 20.31 | 21.40 | 20.21 | 21.22 | 10,388,867 | +0.66(+3.20%) |
Jun 10, 2002 | 20.79 | 21.19 | 20.51 | 20.56 | 9,973,061 | -0.44(-2.09%) |
Jun 07, 2002 | 22.83 | 23.05 | 21.00 | 21.00 | 12,350,657 | -1.68(-7.42%) |
Jun 06, 2002 | 22.83 | 23.35 | 22.58 | 22.69 | 8,142,585 | -0.15(-0.64%) |
Jun 05, 2002 | 22.50 | 22.83 | 22.39 | 22.83 | 8,007,717 | -0.01(-0.03%) |
May 31, 2002 | 22.59 | 22.84 | 22.33 | 22.84 | 6,677,083 | -0.58(-2.47%) |
May 28, 2002 | 22.32 | 23.42 | 22.07 | 23.42 | 9,114,120 | +0.98(+4.37%) |
May 27, 2002 | 22.72 | 23.00 | 22.43 | 22.44 | 5,739,436 | +0.00(+0.00%) |
May 24, 2002 | 22.72 | 23.00 | 22.43 | 22.44 | 5,726,591 | -0.20(-0.90%) |
May 23, 2002 | 21.99 | 22.98 | 21.92 | 22.64 | 8,397,562 | +0.18(+0.81%) |
May 22, 2002 | 22.72 | 23.05 | 22.28 | 22.46 | 10,003,669 | -0.09(-0.39%) |
May 21, 2002 | 21.95 | 22.58 | 21.76 | 22.55 | 7,268,203 | +0.49(+2.22%) |
May 20, 2002 | 21.59 | 22.26 | 21.24 | 22.06 | 7,827,621 | +0.51(+2.34%) |
May 17, 2002 | 20.75 | 21.55 | 20.75 | 21.55 | 6,929,191 | +0.80(+3.84%) |
May 16, 2002 | 20.43 | 20.78 | 20.36 | 20.75 | 4,970,406 | +0.50(+2.49%) |
May 15, 2002 | 20.34 | 20.82 | 19.97 | 20.25 | 8,358,345 | -0.28(-1.35%) |
May 14, 2002 | 21.22 | 21.29 | 20.52 | 20.53 | 7,002,021 | -1.40(-6.38%) |
May 13, 2002 | 21.92 | 22.09 | 21.60 | 21.93 | 3,598,916 | -0.02(-0.10%) |
May 10, 2002 | 21.63 | 21.99 | 21.46 | 21.95 | 4,878,992 | +0.32(+1.49%) |
May 09, 2002 | 21.15 | 21.66 | 20.97 | 21.63 | 5,526,955 | +0.48(+2.25%) |
May 08, 2002 | 20.94 | 21.49 | 20.85 | 21.15 | 7,670,891 | -0.23(-1.10%) |
May 07, 2002 | 22.15 | 22.25 | 21.36 | 21.38 | 8,420,381 | -0.78(-3.53%) |
May 06, 2002 | 21.97 | 22.32 | 21.14 | 22.17 | 5,948,090 | +0.25(+1.14%) |
May 03, 2002 | 21.95 | 22.09 | 21.67 | 21.92 | 6,670,934 | +0.39(+1.80%) |
May 02, 2002 | 21.55 | 21.95 | 21.41 | 21.53 | 4,990,903 | -0.14(-0.64%) |