Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.76 | 18.48 | 17.64 | 18.48 | 5,565,431 | +0.55(+3.05%) |
Jul 30, 2002 | 17.89 | 18.14 | 17.58 | 17.93 | 5,680,747 | -0.08(-0.46%) |
Jul 29, 2002 | 17.40 | 18.16 | 17.40 | 18.02 | 7,178,660 | +0.75(+4.32%) |
Jul 26, 2002 | 17.55 | 17.72 | 16.84 | 17.27 | 6,051,855 | -0.42(-2.36%) |
Jul 25, 2002 | 17.19 | 17.69 | 17.19 | 17.69 | 8,213,810 | +0.05(+0.30%) |
Jul 24, 2002 | 16.53 | 17.69 | 16.24 | 17.63 | 8,973,400 | +0.94(+5.63%) |
Jul 23, 2002 | 16.08 | 16.89 | 16.07 | 16.69 | 8,703,829 | +0.67(+4.18%) |
Jul 22, 2002 | 16.61 | 16.86 | 15.58 | 16.02 | 16,776,864 | -0.60(-3.60%) |
Jul 19, 2002 | 18.32 | 18.32 | 16.61 | 16.62 | 10,825,349 | -1.75(-9.51%) |
Jul 17, 2002 | 18.69 | 18.91 | 17.80 | 18.37 | 11,757,463 | -0.16(-0.88%) |
Jul 12, 2002 | 19.07 | 19.15 | 18.29 | 18.53 | 6,927,660 | -0.49(-2.55%) |
Jul 11, 2002 | 19.47 | 19.47 | 18.22 | 19.02 | 11,449,554 | -0.53(-2.72%) |
Jul 10, 2002 | 20.21 | 20.22 | 19.48 | 19.55 | 6,172,563 | -0.66(-3.25%) |
Jul 09, 2002 | 20.08 | 20.21 | 20.08 | 20.21 | 5,108,059 | +0.12(+0.61%) |
Jul 08, 2002 | 20.72 | 20.75 | 19.99 | 20.08 | 4,864,847 | -0.63(-3.06%) |
Jul 05, 2002 | 20.12 | 20.76 | 20.10 | 20.72 | 2,761,898 | +0.78(+3.94%) |
Jul 04, 2002 | 19.75 | 20.03 | 19.70 | 19.93 | 5,058,339 | +0.00(+0.00%) |
Jul 03, 2002 | 19.75 | 20.03 | 19.70 | 19.93 | 5,058,339 | +0.17(+0.88%) |
Jul 02, 2002 | 19.83 | 20.12 | 19.66 | 19.76 | 7,159,490 | +0.03(+0.14%) |
Jul 01, 2002 | 20.37 | 20.49 | 19.72 | 19.73 | 11,765,550 | -1.14(-5.45%) |
Jun 28, 2002 | 21.20 | 21.50 | 20.87 | 20.87 | 4,772,894 | -0.47(-2.21%) |
Jun 27, 2002 | 20.43 | 21.35 | 20.42 | 21.34 | 5,822,122 | +0.93(+4.56%) |
Jun 26, 2002 | 20.66 | 20.67 | 20.30 | 20.41 | 5,051,749 | -0.29(-1.41%) |
Jun 25, 2002 | 21.43 | 21.76 | 20.67 | 20.70 | 8,442,945 | -0.78(-3.64%) |
Jun 21, 2002 | 21.54 | 21.68 | 21.37 | 21.48 | 5,690,631 | -0.21(-0.97%) |
Jun 20, 2002 | 22.15 | 22.27 | 21.62 | 21.69 | 4,903,186 | -0.43(-1.92%) |
Jun 19, 2002 | 21.65 | 22.54 | 21.57 | 22.12 | 10,084,329 | +0.47(+2.16%) |
Jun 18, 2002 | 21.04 | 21.66 | 21.03 | 21.65 | 5,110,755 | +0.61(+2.90%) |
Jun 17, 2002 | 20.39 | 21.04 | 20.39 | 21.04 | 2,867,330 | +0.65(+3.21%) |
Jun 14, 2002 | 20.58 | 20.73 | 20.16 | 20.39 | 2,209,578 | +0.05(+0.27%) |
Jun 12, 2002 | 20.08 | 20.37 | 20.04 | 20.33 | 3,093,769 | +0.29(+1.46%) |
Jun 11, 2002 | 20.14 | 20.14 | 19.94 | 20.04 | 2,510,599 | -0.11(-0.54%) |
Jun 10, 2002 | 19.57 | 20.28 | 19.38 | 20.15 | 20,876,730 | +0.50(+2.56%) |
Jun 07, 2002 | 19.86 | 19.87 | 19.57 | 19.65 | 3,346,566 | -0.22(-1.10%) |
Jun 06, 2002 | 20.11 | 20.12 | 19.80 | 19.86 | 3,530,773 | -0.25(-1.24%) |
Jun 05, 2002 | 19.91 | 20.16 | 19.86 | 20.12 | 3,327,697 | -0.14(-0.67%) |
May 31, 2002 | 20.53 | 20.62 | 20.25 | 20.25 | 1,881,002 | +0.16(+0.78%) |
May 28, 2002 | 20.24 | 20.32 | 19.97 | 20.09 | 2,230,845 | -0.04(-0.18%) |
May 27, 2002 | 20.53 | 20.53 | 20.03 | 20.13 | 2,266,787 | +0.00(+0.00%) |
May 24, 2002 | 20.53 | 20.53 | 20.03 | 20.13 | 2,266,787 | -0.36(-1.77%) |
May 23, 2002 | 20.75 | 20.77 | 20.16 | 20.49 | 2,547,440 | -0.29(-1.38%) |
May 22, 2002 | 20.71 | 20.80 | 20.60 | 20.78 | 1,876,509 | +0.07(+0.35%) |
May 21, 2002 | 20.57 | 20.87 | 20.55 | 20.71 | 1,381,698 | +0.17(+0.81%) |
May 20, 2002 | 20.53 | 20.76 | 20.43 | 20.54 | 2,866,432 | +0.03(+0.14%) |
May 17, 2002 | 20.56 | 20.72 | 20.33 | 20.51 | 1,933,119 | -0.05(-0.22%) |
May 16, 2002 | 20.34 | 20.67 | 20.34 | 20.56 | 1,672,235 | +0.22(+1.07%) |
May 15, 2002 | 20.62 | 20.62 | 20.20 | 20.34 | 2,533,063 | -0.29(-1.41%) |
May 14, 2002 | 20.83 | 21.06 | 20.63 | 20.63 | 2,969,168 | -0.16(-0.75%) |
May 13, 2002 | 20.16 | 20.86 | 20.14 | 20.78 | 4,532,676 | +0.63(+3.12%) |
May 10, 2002 | 20.33 | 20.56 | 20.12 | 20.16 | 2,309,619 | -0.17(-0.85%) |
May 09, 2002 | 20.26 | 20.68 | 20.24 | 20.33 | 3,448,404 | +0.03(+0.13%) |
May 08, 2002 | 20.07 | 20.32 | 19.96 | 20.30 | 2,615,432 | +0.36(+1.79%) |
May 07, 2002 | 20.09 | 20.23 | 19.88 | 19.94 | 4,045,952 | -0.03(-0.13%) |
May 06, 2002 | 20.37 | 20.37 | 19.78 | 19.97 | 4,826,808 | -0.46(-2.25%) |
May 03, 2002 | 20.62 | 20.63 | 20.01 | 20.43 | 6,877,340 | -0.17(-0.83%) |
May 02, 2002 | 20.74 | 21.03 | 20.60 | 20.60 | 6,604,175 | -0.21(-1.03%) |