Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.46 | 17.57 | 17.05 | 17.19 | 26,706,536 | -0.27(-1.52%) |
Jul 30, 2002 | 17.52 | 17.54 | 17.28 | 17.45 | 17,895,718 | -0.16(-0.93%) |
Jul 29, 2002 | 17.45 | 17.62 | 17.13 | 17.62 | 23,029,870 | +0.34(+1.94%) |
Jul 26, 2002 | 16.72 | 17.35 | 16.72 | 17.28 | 18,431,558 | +0.50(+3.00%) |
Jul 25, 2002 | 16.78 | 17.02 | 16.56 | 16.78 | 31,252,334 | +0.11(+0.65%) |
Jul 24, 2002 | 16.16 | 16.78 | 16.16 | 16.67 | 33,902,332 | +0.17(+1.04%) |
Jul 23, 2002 | 15.77 | 16.69 | 15.75 | 16.50 | 38,119,124 | +0.80(+5.11%) |
Jul 22, 2002 | 15.68 | 16.09 | 15.53 | 15.70 | 31,827,290 | +0.13(+0.86%) |
Jul 19, 2002 | 15.84 | 16.04 | 15.35 | 15.56 | 26,873,986 | -0.28(-1.79%) |
Jul 18, 2002 | 16.47 | 16.47 | 15.75 | 15.84 | 31,484,890 | -0.62(-3.79%) |
Jul 17, 2002 | 16.22 | 16.59 | 16.13 | 16.47 | 26,355,560 | +0.61(+3.84%) |
Jul 16, 2002 | 15.75 | 16.04 | 15.49 | 15.86 | 27,137,618 | +0.03(+0.21%) |
Jul 15, 2002 | 15.90 | 16.16 | 15.04 | 15.83 | 29,950,512 | -0.19(-1.21%) |
Jul 12, 2002 | 16.48 | 16.55 | 15.87 | 16.02 | 20,821,672 | -0.40(-2.45%) |
Jul 11, 2002 | 16.80 | 16.85 | 16.24 | 16.42 | 27,346,864 | -0.44(-2.59%) |
Jul 10, 2002 | 17.43 | 17.43 | 16.80 | 16.86 | 25,755,688 | -0.57(-3.26%) |
Jul 09, 2002 | 17.55 | 17.63 | 17.38 | 17.43 | 26,394,408 | -0.27(-1.50%) |
Jul 08, 2002 | 17.33 | 17.77 | 17.32 | 17.69 | 28,638,238 | +0.44(+2.57%) |
Jul 05, 2002 | 17.17 | 17.26 | 16.91 | 17.25 | 11,183,785 | +0.35(+2.08%) |
Jul 04, 2002 | 17.24 | 17.27 | 16.86 | 16.90 | 28,872,402 | +0.00(+0.00%) |
Jul 03, 2002 | 17.24 | 17.27 | 16.86 | 16.90 | 28,872,402 | -0.16(-0.94%) |
Jul 02, 2002 | 16.95 | 17.17 | 16.84 | 17.06 | 38,533,596 | +0.28(+1.65%) |
Jul 01, 2002 | 16.25 | 16.98 | 16.25 | 16.78 | 44,809,892 | +0.48(+2.93%) |
Jun 28, 2002 | 16.15 | 16.51 | 16.14 | 16.30 | 58,064,968 | +0.30(+1.89%) |
Jun 27, 2002 | 16.93 | 17.36 | 15.06 | 16.00 | 73,062,056 | -0.80(-4.73%) |
Jun 26, 2002 | 16.98 | 17.02 | 16.05 | 16.80 | 96,587,576 | -0.58(-3.33%) |
Jun 25, 2002 | 18.36 | 18.53 | 17.29 | 17.37 | 63,757,732 | -0.84(-4.61%) |
Jun 24, 2002 | 19.33 | 19.45 | 17.88 | 18.21 | 65,668,000 | -1.44(-7.31%) |
Jun 21, 2002 | 20.18 | 20.40 | 19.63 | 19.65 | 37,742,964 | -0.80(-3.92%) |
Jun 20, 2002 | 20.51 | 20.55 | 20.45 | 20.45 | 14,203,780 | -0.05(-0.25%) |
Jun 19, 2002 | 20.45 | 20.56 | 20.42 | 20.51 | 17,788,550 | +0.00(+0.00%) |
Jun 18, 2002 | 20.53 | 20.58 | 20.46 | 20.51 | 11,169,586 | +0.00(+0.00%) |
Jun 17, 2002 | 20.59 | 20.68 | 20.39 | 20.51 | 18,670,006 | -0.07(-0.36%) |
Jun 14, 2002 | 20.77 | 20.84 | 20.50 | 20.58 | 13,517,101 | -0.24(-1.17%) |
Jun 13, 2002 | 20.92 | 20.97 | 20.79 | 20.82 | 13,740,814 | -0.14(-0.68%) |
Jun 12, 2002 | 21.03 | 21.07 | 20.82 | 20.97 | 22,956,192 | -0.04(-0.21%) |
Jun 11, 2002 | 21.01 | 21.20 | 20.97 | 21.01 | 15,194,548 | +0.18(+0.88%) |
Jun 10, 2002 | 20.92 | 20.99 | 20.62 | 20.83 | 12,605,369 | -0.05(-0.23%) |
Jun 07, 2002 | 20.96 | 21.21 | 20.86 | 20.88 | 17,110,444 | -0.10(-0.48%) |
Jun 06, 2002 | 21.35 | 21.41 | 20.95 | 20.98 | 20,368,352 | -0.43(-2.02%) |
Jun 05, 2002 | 21.47 | 21.57 | 21.35 | 21.41 | 17,890,896 | -0.13(-0.62%) |
Jun 04, 2002 | 21.29 | 21.57 | 21.27 | 21.54 | 15,303,592 | +0.27(+1.26%) |
Jun 03, 2002 | 21.37 | 21.57 | 21.26 | 21.27 | 17,556,798 | -0.09(-0.44%) |
May 31, 2002 | 21.18 | 21.45 | 21.15 | 21.37 | 17,133,486 | +0.25(+1.18%) |
May 30, 2002 | 20.99 | 21.27 | 20.91 | 21.12 | 24,715,354 | +0.21(+1.02%) |
May 29, 2002 | 20.60 | 20.98 | 20.60 | 20.91 | 22,244,328 | +0.34(+1.65%) |
May 28, 2002 | 20.60 | 20.70 | 20.55 | 20.57 | 10,834,686 | -0.00(-0.02%) |
May 27, 2002 | 20.71 | 20.75 | 20.46 | 20.57 | 10,309,562 | +0.00(+0.00%) |
May 24, 2002 | 20.71 | 20.75 | 20.46 | 20.57 | 10,309,562 | -0.13(-0.61%) |
May 23, 2002 | 20.54 | 20.75 | 20.54 | 20.70 | 10,371,988 | +0.14(+0.69%) |
May 22, 2002 | 20.42 | 20.58 | 20.40 | 20.55 | 8,445,375 | +0.13(+0.62%) |
May 21, 2002 | 20.38 | 20.50 | 20.33 | 20.43 | 9,660,928 | +0.15(+0.72%) |
May 20, 2002 | 20.30 | 20.53 | 20.23 | 20.28 | 10,217,934 | -0.04(-0.18%) |
May 17, 2002 | 20.32 | 20.39 | 20.09 | 20.32 | 14,548,593 | +0.00(+0.00%) |
May 16, 2002 | 19.99 | 20.40 | 19.99 | 20.32 | 12,884,542 | +0.32(+1.59%) |
May 15, 2002 | 20.37 | 20.45 | 19.94 | 20.00 | 24,760,900 | -0.49(-2.40%) |
May 14, 2002 | 20.80 | 20.82 | 20.46 | 20.49 | 17,220,292 | -0.31(-1.49%) |
May 13, 2002 | 20.56 | 20.88 | 20.50 | 20.80 | 10,666,164 | +0.31(+1.53%) |
May 10, 2002 | 20.57 | 20.62 | 20.45 | 20.49 | 11,400,801 | -0.14(-0.67%) |
May 09, 2002 | 20.55 | 20.77 | 20.53 | 20.63 | 10,803,875 | +0.08(+0.38%) |
May 08, 2002 | 20.58 | 20.67 | 20.48 | 20.55 | 15,982,501 | -0.21(-1.01%) |
May 07, 2002 | 21.04 | 21.07 | 20.70 | 20.76 | 15,416,654 | -0.15(-0.70%) |
May 06, 2002 | 20.88 | 21.07 | 20.81 | 20.91 | 13,308,659 | +0.12(+0.59%) |
May 03, 2002 | 20.99 | 21.08 | 20.72 | 20.78 | 17,996,724 | -0.12(-0.55%) |
May 02, 2002 | 20.81 | 21.16 | 20.72 | 20.90 | 20,270,828 | +0.23(+1.10%) |