Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.97 | 19.35 | 18.54 | 19.35 | 2,772,786 | -0.02(-0.13%) |
Jul 30, 2002 | 18.75 | 19.47 | 18.68 | 19.38 | 2,816,060 | +0.02(+0.13%) |
Jul 29, 2002 | 18.99 | 19.37 | 18.90 | 19.35 | 3,100,402 | +1.01(+5.50%) |
Jul 26, 2002 | 18.08 | 18.42 | 17.89 | 18.34 | 3,328,814 | +0.90(+5.14%) |
Jul 25, 2002 | 16.46 | 17.77 | 16.29 | 17.45 | 2,624,594 | +0.52(+3.07%) |
Jul 24, 2002 | 15.48 | 17.15 | 15.36 | 16.93 | 2,340,253 | +0.83(+5.14%) |
Jul 23, 2002 | 15.99 | 16.29 | 15.63 | 16.10 | 2,235,539 | -0.57(-3.41%) |
Jul 22, 2002 | 17.10 | 17.44 | 16.34 | 16.67 | 2,102,860 | -0.38(-2.24%) |
Jul 19, 2002 | 17.49 | 17.87 | 16.90 | 17.05 | 2,694,404 | -0.86(-4.79%) |
Jul 17, 2002 | 17.44 | 18.13 | 17.42 | 17.91 | 3,051,208 | -0.78(-4.19%) |
Jul 12, 2002 | 18.66 | 18.91 | 18.28 | 18.69 | 2,334,129 | -0.32(-1.68%) |
Jul 11, 2002 | 18.27 | 19.01 | 17.88 | 19.01 | 2,020,803 | +0.12(+0.65%) |
Jul 10, 2002 | 19.87 | 19.89 | 18.82 | 18.89 | 1,658,691 | -0.98(-4.96%) |
Jul 09, 2002 | 20.20 | 20.33 | 19.92 | 19.87 | 1,880,979 | -0.33(-1.65%) |
Jul 08, 2002 | 19.99 | 20.33 | 19.80 | 20.20 | 1,665,223 | +0.02(+0.10%) |
Jul 05, 2002 | 19.75 | 20.20 | 19.74 | 20.18 | 1,290,660 | +0.41(+2.06%) |
Jul 04, 2002 | 19.82 | 19.94 | 19.47 | 19.78 | 2,674,400 | +0.00(+0.00%) |
Jul 03, 2002 | 19.82 | 19.94 | 19.47 | 19.78 | 2,674,400 | -0.33(-1.63%) |
Jul 02, 2002 | 20.50 | 20.66 | 19.99 | 20.11 | 2,260,646 | -0.66(-3.16%) |
Jul 01, 2002 | 21.07 | 21.11 | 20.63 | 20.76 | 1,772,183 | -0.37(-1.76%) |
Jun 28, 2002 | 21.02 | 21.22 | 21.00 | 21.13 | 1,912,822 | -0.02(-0.12%) |
Jun 27, 2002 | 20.94 | 21.16 | 20.62 | 21.16 | 3,530,486 | +0.73(+3.57%) |
Jun 26, 2002 | 19.99 | 20.48 | 19.99 | 20.43 | 2,161,443 | +0.44(+2.21%) |
Jun 25, 2002 | 20.13 | 20.28 | 19.99 | 19.99 | 1,660,528 | -0.15(-0.73%) |
Jun 21, 2002 | 20.39 | 20.52 | 20.38 | 20.14 | 2,441,701 | +0.12(+0.61%) |
Jun 20, 2002 | 20.46 | 20.55 | 20.01 | 20.01 | 2,001,003 | -0.03(-0.15%) |
Jun 19, 2002 | 19.91 | 20.22 | 19.87 | 20.04 | 1,661,753 | -0.15(-0.73%) |
Jun 18, 2002 | 20.14 | 20.33 | 20.09 | 20.19 | 3,182,050 | -0.07(-0.36%) |
Jun 17, 2002 | 19.82 | 20.28 | 19.78 | 20.26 | 2,304,940 | +1.01(+5.24%) |
Jun 14, 2002 | 19.13 | 19.30 | 19.01 | 19.25 | 2,768,908 | -0.15(-0.76%) |
Jun 12, 2002 | 19.23 | 19.67 | 19.17 | 19.40 | 4,049,158 | +0.24(+1.23%) |
Jun 11, 2002 | 19.77 | 19.77 | 19.17 | 19.17 | 3,520,280 | -0.93(-4.61%) |
Jun 10, 2002 | 20.09 | 20.36 | 19.94 | 20.09 | 3,672,554 | +0.76(+3.95%) |
Jun 07, 2002 | 18.97 | 19.59 | 18.93 | 19.33 | 2,719,307 | +0.45(+2.36%) |
Jun 06, 2002 | 19.18 | 19.18 | 18.76 | 18.88 | 2,841,575 | -0.68(-3.48%) |
Jun 05, 2002 | 19.47 | 19.59 | 19.38 | 19.56 | 2,233,293 | -0.40(-2.01%) |
May 31, 2002 | 19.89 | 20.26 | 19.83 | 19.96 | 4,126,929 | -1.21(-5.69%) |
May 28, 2002 | 21.09 | 21.29 | 21.05 | 21.17 | 3,841,771 | +0.33(+1.58%) |
May 27, 2002 | 21.19 | 21.45 | 20.67 | 20.84 | 9,238,745 | +0.00(+0.00%) |
May 24, 2002 | 21.19 | 21.45 | 20.67 | 20.84 | 9,238,745 | -1.89(-8.30%) |
May 23, 2002 | 23.01 | 23.03 | 22.44 | 22.73 | 3,287,581 | -0.76(-3.25%) |
May 22, 2002 | 23.35 | 23.50 | 23.24 | 23.49 | 1,092,662 | +0.29(+1.25%) |
May 21, 2002 | 23.31 | 23.37 | 23.15 | 23.20 | 1,539,892 | -0.09(-0.38%) |
May 20, 2002 | 23.26 | 23.52 | 23.21 | 23.29 | 1,649,506 | -0.08(-0.34%) |
May 17, 2002 | 23.22 | 23.37 | 23.10 | 23.37 | 2,064,893 | +0.01(+0.06%) |
May 16, 2002 | 23.44 | 23.49 | 23.29 | 23.35 | 2,246,153 | -0.21(-0.89%) |
May 15, 2002 | 23.61 | 23.75 | 23.49 | 23.56 | 1,403,947 | +0.08(+0.33%) |
May 14, 2002 | 23.52 | 23.57 | 23.23 | 23.49 | 1,224,116 | -0.09(-0.37%) |
May 13, 2002 | 23.49 | 23.63 | 23.38 | 23.57 | 1,247,386 | +0.37(+1.58%) |
May 10, 2002 | 23.54 | 23.54 | 23.16 | 23.21 | 884,050 | -0.10(-0.42%) |
May 09, 2002 | 23.39 | 23.49 | 23.22 | 23.30 | 1,216,768 | -0.23(-0.98%) |
May 08, 2002 | 23.44 | 23.54 | 23.29 | 23.54 | 1,325,361 | +0.39(+1.67%) |
May 07, 2002 | 23.16 | 23.21 | 23.01 | 23.15 | 1,250,448 | -0.06(-0.25%) |
May 06, 2002 | 23.20 | 23.39 | 23.04 | 23.21 | 1,316,992 | -0.09(-0.40%) |
May 03, 2002 | 23.54 | 23.58 | 23.20 | 23.30 | 1,355,367 | -0.09(-0.40%) |
May 02, 2002 | 23.52 | 23.68 | 23.35 | 23.39 | 1,174,923 | -0.25(-1.06%) |