Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.12 | 19.67 | 18.09 | 18.75 | 2,421,614 | -0.26(-1.35%) |
Jul 30, 2002 | 17.57 | 19.16 | 17.48 | 19.01 | 5,895,403 | +1.53(+8.77%) |
Jul 29, 2002 | 17.10 | 17.53 | 16.82 | 17.48 | 5,069,246 | +0.78(+4.68%) |
Jul 26, 2002 | 17.52 | 17.52 | 16.53 | 16.70 | 7,318,189 | -0.11(-0.68%) |
Jul 25, 2002 | 15.61 | 17.01 | 15.27 | 16.81 | 8,299,645 | +1.82(+12.12%) |
Jul 24, 2002 | 13.39 | 15.11 | 13.32 | 14.99 | 8,809,237 | +1.60(+11.91%) |
Jul 23, 2002 | 14.96 | 15.27 | 12.96 | 13.40 | 12,449,907 | -1.43(-9.65%) |
Jul 22, 2002 | 15.96 | 16.01 | 14.82 | 14.83 | 9,788,236 | -1.30(-8.06%) |
Jul 19, 2002 | 17.22 | 17.35 | 16.04 | 16.13 | 12,046,304 | -3.50(-17.85%) |
Jul 17, 2002 | 20.57 | 20.75 | 19.57 | 19.63 | 4,684,947 | -0.60(-2.99%) |
Jul 12, 2002 | 21.15 | 21.17 | 20.05 | 20.24 | 3,992,681 | -0.87(-4.13%) |
Jul 11, 2002 | 20.09 | 21.26 | 19.95 | 21.11 | 4,649,500 | +1.01(+5.02%) |
Jul 10, 2002 | 21.20 | 21.31 | 19.69 | 20.10 | 3,000,696 | -0.96(-4.55%) |
Jul 09, 2002 | 22.17 | 22.21 | 21.06 | 21.06 | 3,319,893 | -1.01(-4.60%) |
Jul 08, 2002 | 22.20 | 22.29 | 21.94 | 22.07 | 2,102,242 | -0.09(-0.39%) |
Jul 05, 2002 | 21.79 | 22.22 | 21.51 | 22.16 | 1,036,907 | +0.37(+1.70%) |
Jul 04, 2002 | 21.93 | 22.17 | 21.64 | 21.79 | 2,947,701 | +0.00(+0.00%) |
Jul 03, 2002 | 21.93 | 22.17 | 21.64 | 21.79 | 2,947,701 | -0.14(-0.65%) |
Jul 02, 2002 | 22.42 | 22.43 | 21.77 | 21.93 | 4,233,789 | -0.63(-2.80%) |
Jul 01, 2002 | 22.79 | 23.01 | 22.52 | 22.56 | 2,686,062 | -0.25(-1.07%) |
Jun 28, 2002 | 22.57 | 22.94 | 22.53 | 22.81 | 2,862,418 | +0.24(+1.06%) |
Jun 27, 2002 | 22.83 | 23.05 | 22.22 | 22.57 | 3,721,916 | -0.26(-1.12%) |
Jun 26, 2002 | 22.80 | 23.01 | 22.65 | 22.82 | 3,169,507 | -0.27(-1.16%) |
Jun 25, 2002 | 23.31 | 23.56 | 23.09 | 23.09 | 2,206,477 | -0.36(-1.53%) |
Jun 21, 2002 | 22.97 | 23.56 | 22.79 | 23.45 | 5,074,160 | +0.34(+1.48%) |
Jun 20, 2002 | 23.84 | 23.95 | 23.05 | 23.11 | 5,304,564 | -0.73(-3.06%) |
Jun 19, 2002 | 24.04 | 24.23 | 23.73 | 23.84 | 2,760,465 | -0.20(-0.83%) |
Jun 18, 2002 | 23.79 | 24.31 | 23.74 | 24.04 | 3,280,059 | +0.32(+1.35%) |
Jun 17, 2002 | 23.58 | 23.77 | 23.28 | 23.72 | 2,401,961 | +0.26(+1.09%) |
Jun 14, 2002 | 23.39 | 23.60 | 22.98 | 23.46 | 2,407,225 | +0.06(+0.24%) |
Jun 12, 2002 | 23.36 | 23.58 | 23.31 | 23.40 | 2,797,842 | +0.09(+0.37%) |
Jun 11, 2002 | 23.58 | 23.59 | 23.25 | 23.32 | 3,522,747 | -0.02(-0.07%) |
Jun 10, 2002 | 23.02 | 23.40 | 22.95 | 23.34 | 3,581,532 | +0.43(+1.89%) |
Jun 07, 2002 | 22.98 | 23.15 | 22.40 | 22.90 | 6,652,421 | -0.07(-0.32%) |
Jun 06, 2002 | 23.28 | 23.85 | 22.98 | 22.98 | 17,124,324 | -0.33(-1.42%) |
Jun 05, 2002 | 23.76 | 23.76 | 23.29 | 23.31 | 6,042,630 | -1.04(-4.28%) |
May 31, 2002 | 24.36 | 24.42 | 24.02 | 24.35 | 4,211,679 | -1.29(-5.04%) |
May 28, 2002 | 25.50 | 25.73 | 25.44 | 25.64 | 1,890,965 | +0.07(+0.27%) |
May 27, 2002 | 25.87 | 25.90 | 25.37 | 25.58 | 1,572,645 | +0.00(+0.00%) |
May 24, 2002 | 25.87 | 25.90 | 25.37 | 25.58 | 1,572,645 | -0.13(-0.49%) |
May 23, 2002 | 25.82 | 25.89 | 25.36 | 25.70 | 2,124,352 | +0.01(+0.04%) |
May 22, 2002 | 25.27 | 25.78 | 25.25 | 25.69 | 2,428,282 | +0.56(+2.22%) |
May 21, 2002 | 25.07 | 25.41 | 24.96 | 25.13 | 1,192,557 | +0.06(+0.25%) |
May 20, 2002 | 24.45 | 25.13 | 24.44 | 25.07 | 2,279,651 | +0.59(+2.42%) |
May 17, 2002 | 24.90 | 24.91 | 23.85 | 24.48 | 5,297,545 | -0.48(-1.94%) |
May 16, 2002 | 25.47 | 25.54 | 24.81 | 24.96 | 2,607,096 | -0.60(-2.36%) |
May 15, 2002 | 25.99 | 26.04 | 25.52 | 25.56 | 1,386,462 | -0.48(-1.86%) |
May 14, 2002 | 25.70 | 26.09 | 25.50 | 26.05 | 1,706,009 | +0.30(+1.15%) |
May 13, 2002 | 25.82 | 25.96 | 25.34 | 25.75 | 2,078,728 | +0.07(+0.29%) |
May 10, 2002 | 26.16 | 26.40 | 25.58 | 25.68 | 1,393,130 | -0.43(-1.66%) |
May 09, 2002 | 26.13 | 26.34 | 26.02 | 26.11 | 2,037,139 | -0.08(-0.30%) |
May 08, 2002 | 26.12 | 26.23 | 25.84 | 26.19 | 2,120,316 | -0.23(-0.86%) |
May 07, 2002 | 26.50 | 26.66 | 26.40 | 26.42 | 2,294,392 | +0.03(+0.11%) |
May 06, 2002 | 26.21 | 26.54 | 26.15 | 26.39 | 1,828,319 | +0.26(+0.98%) |
May 03, 2002 | 26.04 | 26.18 | 25.83 | 26.13 | 2,438,636 | +0.07(+0.26%) |
May 02, 2002 | 25.96 | 26.11 | 25.83 | 26.07 | 2,341,069 | +0.03(+0.13%) |