Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.91 | 19.46 | 17.90 | 18.55 | 2,447,972 | -0.25(-1.35%) |
Jul 30, 2002 | 17.38 | 18.95 | 17.29 | 18.81 | 5,959,571 | +1.52(+8.77%) |
Jul 29, 2002 | 16.91 | 17.35 | 16.64 | 17.29 | 5,124,422 | +0.77(+4.68%) |
Jul 26, 2002 | 17.33 | 17.33 | 16.35 | 16.52 | 7,397,843 | -0.11(-0.68%) |
Jul 25, 2002 | 15.45 | 16.83 | 15.11 | 16.63 | 8,389,982 | +1.80(+12.12%) |
Jul 24, 2002 | 13.25 | 14.95 | 13.18 | 14.83 | 8,905,120 | +1.58(+11.91%) |
Jul 23, 2002 | 14.80 | 15.10 | 12.82 | 13.25 | 12,585,416 | -1.42(-9.65%) |
Jul 22, 2002 | 15.78 | 15.84 | 14.66 | 14.67 | 9,894,775 | -1.29(-8.06%) |
Jul 19, 2002 | 17.03 | 17.17 | 15.87 | 15.95 | 12,177,421 | -3.47(-17.85%) |
Jul 17, 2002 | 20.35 | 20.53 | 19.36 | 19.42 | 4,735,939 | -0.60(-2.98%) |
Jul 12, 2002 | 20.93 | 20.94 | 19.83 | 20.02 | 4,036,138 | -0.86(-4.13%) |
Jul 11, 2002 | 19.87 | 21.03 | 19.73 | 20.88 | 4,700,107 | +1.00(+5.02%) |
Jul 10, 2002 | 20.97 | 21.08 | 19.48 | 19.88 | 3,033,357 | -0.95(-4.55%) |
Jul 09, 2002 | 21.93 | 21.97 | 20.83 | 20.83 | 3,356,028 | -1.00(-4.60%) |
Jul 08, 2002 | 21.96 | 22.05 | 21.70 | 21.83 | 2,125,123 | -0.08(-0.39%) |
Jul 05, 2002 | 21.55 | 21.99 | 21.28 | 21.92 | 1,048,193 | +0.37(+1.70%) |
Jul 04, 2002 | 21.69 | 21.93 | 21.40 | 21.55 | 2,979,785 | +0.00(+0.00%) |
Jul 03, 2002 | 21.69 | 21.93 | 21.40 | 21.55 | 2,979,785 | -0.14(-0.65%) |
Jul 02, 2002 | 22.18 | 22.19 | 21.54 | 21.69 | 4,279,871 | -0.63(-2.80%) |
Jul 01, 2002 | 22.55 | 22.76 | 22.27 | 22.32 | 2,715,298 | -0.24(-1.07%) |
Jun 28, 2002 | 22.32 | 22.69 | 22.29 | 22.56 | 2,893,574 | +0.24(+1.06%) |
Jun 27, 2002 | 22.58 | 22.80 | 21.99 | 22.32 | 3,762,427 | -0.25(-1.12%) |
Jun 26, 2002 | 22.55 | 22.76 | 22.41 | 22.58 | 3,204,005 | -0.26(-1.16%) |
Jun 25, 2002 | 23.06 | 23.31 | 22.84 | 22.84 | 2,230,493 | -0.36(-1.53%) |
Jun 21, 2002 | 22.72 | 23.31 | 22.55 | 23.20 | 5,129,389 | +0.34(+1.48%) |
Jun 20, 2002 | 23.58 | 23.69 | 22.80 | 22.86 | 5,362,301 | -0.72(-3.06%) |
Jun 19, 2002 | 23.78 | 23.97 | 23.48 | 23.58 | 2,790,511 | -0.20(-0.83%) |
Jun 18, 2002 | 23.54 | 24.05 | 23.49 | 23.78 | 3,315,760 | +0.32(+1.35%) |
Jun 17, 2002 | 23.33 | 23.51 | 23.03 | 23.46 | 2,428,104 | +0.25(+1.09%) |
Jun 14, 2002 | 23.14 | 23.35 | 22.73 | 23.21 | 2,433,426 | +0.06(+0.24%) |
Jun 12, 2002 | 23.11 | 23.32 | 23.06 | 23.15 | 2,828,295 | +0.08(+0.37%) |
Jun 11, 2002 | 23.33 | 23.34 | 23.00 | 23.07 | 3,561,090 | -0.02(-0.07%) |
Jun 10, 2002 | 22.77 | 23.15 | 22.71 | 23.08 | 3,620,515 | +0.43(+1.89%) |
Jun 07, 2002 | 22.73 | 22.90 | 22.15 | 22.66 | 6,724,828 | -0.07(-0.32%) |
Jun 06, 2002 | 23.03 | 23.59 | 22.73 | 22.73 | 17,310,712 | -0.33(-1.42%) |
Jun 05, 2002 | 23.51 | 23.51 | 23.04 | 23.06 | 6,108,400 | -1.03(-4.28%) |
May 31, 2002 | 24.10 | 24.16 | 23.76 | 24.09 | 4,257,520 | -1.28(-5.04%) |
May 28, 2002 | 25.23 | 25.45 | 25.16 | 25.37 | 1,911,547 | +0.07(+0.27%) |
May 27, 2002 | 25.59 | 25.62 | 25.10 | 25.30 | 1,589,762 | +0.00(+0.00%) |
May 24, 2002 | 25.59 | 25.62 | 25.10 | 25.30 | 1,589,762 | -0.12(-0.49%) |
May 23, 2002 | 25.54 | 25.61 | 25.09 | 25.42 | 2,147,475 | +0.01(+0.04%) |
May 22, 2002 | 25.00 | 25.50 | 24.98 | 25.41 | 2,454,713 | +0.55(+2.22%) |
May 21, 2002 | 24.80 | 25.14 | 24.69 | 24.86 | 1,205,537 | +0.06(+0.25%) |
May 20, 2002 | 24.18 | 24.85 | 24.18 | 24.80 | 2,304,464 | +0.59(+2.42%) |
May 17, 2002 | 24.64 | 24.64 | 23.59 | 24.21 | 5,355,205 | -0.48(-1.94%) |
May 16, 2002 | 25.20 | 25.26 | 24.54 | 24.69 | 2,635,473 | -0.60(-2.36%) |
May 15, 2002 | 25.71 | 25.76 | 25.25 | 25.29 | 1,401,552 | -0.48(-1.86%) |
May 14, 2002 | 25.42 | 25.81 | 25.23 | 25.77 | 1,724,578 | +0.29(+1.15%) |
May 13, 2002 | 25.54 | 25.68 | 25.07 | 25.48 | 2,101,353 | +0.07(+0.29%) |
May 10, 2002 | 25.88 | 26.11 | 25.30 | 25.40 | 1,408,293 | -0.43(-1.66%) |
May 09, 2002 | 25.85 | 26.06 | 25.74 | 25.83 | 2,059,312 | -0.08(-0.30%) |
May 08, 2002 | 25.84 | 25.94 | 25.57 | 25.91 | 2,143,395 | -0.23(-0.86%) |
May 07, 2002 | 26.21 | 26.38 | 26.11 | 26.13 | 2,319,365 | +0.03(+0.11%) |
May 06, 2002 | 25.93 | 26.25 | 25.87 | 26.11 | 1,848,219 | +0.25(+0.98%) |
May 03, 2002 | 25.76 | 25.90 | 25.55 | 25.85 | 2,465,179 | +0.07(+0.26%) |
May 02, 2002 | 25.68 | 25.82 | 25.55 | 25.79 | 2,366,550 | +0.03(+0.13%) |