Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.79 | 19.29 | 18.71 | 19.29 | 6,108,716 | +0.49(+2.61%) |
Jul 30, 2002 | 18.53 | 19.07 | 17.95 | 18.79 | 7,326,354 | -0.03(-0.16%) |
Jul 29, 2002 | 17.92 | 18.97 | 17.83 | 18.82 | 6,115,046 | +1.14(+6.45%) |
Jul 26, 2002 | 16.60 | 17.84 | 16.60 | 17.68 | 8,781,943 | +0.73(+4.31%) |
Jul 25, 2002 | 17.39 | 17.97 | 16.64 | 16.95 | 8,814,274 | -0.71(-4.01%) |
Jul 24, 2002 | 16.78 | 17.77 | 16.37 | 17.66 | 13,056,334 | +0.36(+2.06%) |
Jul 23, 2002 | 18.61 | 18.61 | 16.78 | 17.30 | 13,540,618 | -1.20(-6.48%) |
Jul 22, 2002 | 18.41 | 18.59 | 18.13 | 18.50 | 20,361,818 | -0.47(-2.47%) |
Jul 19, 2002 | 18.12 | 18.97 | 17.63 | 18.97 | 92,378,472 | +0.60(+3.28%) |
Jul 17, 2002 | 18.68 | 18.85 | 18.06 | 18.37 | 8,772,363 | -0.22(-1.20%) |
Jul 12, 2002 | 18.09 | 18.74 | 18.03 | 18.59 | 5,917,295 | +0.50(+2.75%) |
Jul 11, 2002 | 17.92 | 18.24 | 17.68 | 18.09 | 9,947,577 | +0.21(+1.18%) |
Jul 10, 2002 | 18.82 | 18.80 | 17.77 | 17.88 | 23,015,714 | +0.16(+0.92%) |
Jul 09, 2002 | 18.06 | 18.06 | 17.72 | 17.72 | 4,625,415 | -0.34(-1.91%) |
Jul 08, 2002 | 18.32 | 18.54 | 18.50 | 18.06 | 6,831,464 | -0.26(-1.40%) |
Jul 05, 2002 | 18.12 | 18.59 | 18.00 | 18.32 | 4,917,593 | +0.55(+3.09%) |
Jul 04, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,631,319 | +0.00(+0.00%) |
Jul 03, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,631,319 | -0.84(-4.49%) |
Jul 02, 2002 | 18.98 | 19.10 | 18.30 | 18.61 | 5,042,471 | -0.51(-2.66%) |
Jul 01, 2002 | 19.26 | 19.26 | 18.59 | 19.12 | 6,103,755 | -0.39(-1.98%) |
Jun 28, 2002 | 19.88 | 19.88 | 19.31 | 19.50 | 40,387,836 | +0.50(+2.65%) |
Jun 27, 2002 | 19.14 | 19.26 | 18.52 | 19.00 | 4,086,219 | +0.15(+0.78%) |
Jun 26, 2002 | 18.12 | 19.09 | 18.12 | 18.85 | 4,428,178 | -0.28(-1.47%) |
Jun 25, 2002 | 19.00 | 19.37 | 19.00 | 19.13 | 4,241,717 | -0.25(-1.27%) |
Jun 21, 2002 | 19.85 | 19.90 | 19.27 | 19.38 | 4,230,256 | -0.43(-2.15%) |
Jun 20, 2002 | 19.76 | 19.96 | 19.67 | 19.81 | 2,344,611 | -0.04(-0.21%) |
Jun 19, 2002 | 19.52 | 19.95 | 19.51 | 19.85 | 3,834,241 | +0.03(+0.15%) |
Jun 18, 2002 | 20.02 | 20.11 | 19.73 | 19.82 | 3,754,525 | -0.06(-0.29%) |
Jun 17, 2002 | 19.88 | 20.16 | 19.64 | 19.88 | 4,606,256 | +0.04(+0.18%) |
Jun 14, 2002 | 19.53 | 19.95 | 19.06 | 19.84 | 3,831,504 | -0.74(-3.58%) |
Jun 12, 2002 | 20.05 | 20.58 | 19.88 | 20.58 | 4,022,926 | +0.53(+2.62%) |
Jun 11, 2002 | 20.72 | 20.72 | 20.05 | 20.05 | 3,190,012 | -0.73(-3.52%) |
Jun 10, 2002 | 20.75 | 20.85 | 20.46 | 20.78 | 1,993,586 | +0.14(+0.68%) |
Jun 07, 2002 | 20.93 | 20.93 | 20.34 | 20.64 | 3,930,893 | -0.26(-1.23%) |
Jun 06, 2002 | 20.78 | 20.96 | 20.75 | 20.90 | 4,918,962 | +0.09(+0.42%) |
Jun 05, 2002 | 20.23 | 21.04 | 20.02 | 20.81 | 5,237,655 | +0.65(+3.22%) |
May 31, 2002 | 19.88 | 20.34 | 19.82 | 20.16 | 11,174,452 | +0.43(+2.16%) |
May 28, 2002 | 19.85 | 19.85 | 19.41 | 19.74 | 4,431,428 | -0.02(-0.12%) |
May 27, 2002 | 19.90 | 19.96 | 19.58 | 19.76 | 2,184,323 | +0.00(+0.00%) |
May 24, 2002 | 19.90 | 19.96 | 19.58 | 19.76 | 2,184,323 | -0.15(-0.73%) |
May 23, 2002 | 19.17 | 20.11 | 19.17 | 19.90 | 7,512,643 | +0.44(+2.28%) |
May 22, 2002 | 19.67 | 19.68 | 19.32 | 19.46 | 3,700,127 | -0.24(-1.22%) |
May 21, 2002 | 19.93 | 19.93 | 19.52 | 19.70 | 3,909,510 | -0.15(-0.74%) |
May 20, 2002 | 19.64 | 19.90 | 19.64 | 19.85 | 2,630,460 | -0.11(-0.53%) |
May 17, 2002 | 19.52 | 20.00 | 19.47 | 19.95 | 2,550,915 | +0.36(+1.82%) |
May 16, 2002 | 19.79 | 19.82 | 19.51 | 19.59 | 2,829,750 | -0.08(-0.39%) |
May 15, 2002 | 19.58 | 19.73 | 19.34 | 19.67 | 4,326,223 | -0.15(-0.74%) |
May 14, 2002 | 19.61 | 19.87 | 19.47 | 19.82 | 5,158,281 | +0.43(+2.23%) |
May 13, 2002 | 19.35 | 19.57 | 19.14 | 19.38 | 4,108,287 | +0.10(+0.52%) |
May 10, 2002 | 19.20 | 19.35 | 18.85 | 19.29 | 3,637,346 | +0.11(+0.58%) |
May 09, 2002 | 19.52 | 19.73 | 19.17 | 19.17 | 4,798,533 | -0.27(-1.41%) |
May 08, 2002 | 19.00 | 19.52 | 18.82 | 19.45 | 7,018,096 | +1.23(+6.77%) |
May 07, 2002 | 18.47 | 18.53 | 18.03 | 18.22 | 3,306,849 | -0.30(-1.61%) |
May 06, 2002 | 18.72 | 18.76 | 18.41 | 18.51 | 2,041,655 | -0.25(-1.34%) |
May 03, 2002 | 18.71 | 18.78 | 18.56 | 18.76 | 2,291,068 | -0.01(-0.03%) |
May 02, 2002 | 18.74 | 18.85 | 18.56 | 18.77 | 4,498,827 | +0.01(+0.03%) |