Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.14 | 16.35 | 15.66 | 16.33 | 5,068,946 | +0.19(+1.15%) |
Jul 30, 2002 | 16.02 | 16.39 | 15.49 | 16.15 | 4,781,271 | -0.08(-0.50%) |
Jul 29, 2002 | 15.88 | 16.27 | 15.12 | 16.23 | 5,685,370 | +1.44(+9.74%) |
Jul 26, 2002 | 14.29 | 14.94 | 14.07 | 14.79 | 5,289,776 | +0.46(+3.21%) |
Jul 25, 2002 | 14.70 | 14.80 | 13.88 | 14.33 | 6,209,558 | -0.42(-2.86%) |
Jul 24, 2002 | 13.84 | 14.82 | 13.45 | 14.75 | 7,171,064 | +0.84(+6.07%) |
Jul 23, 2002 | 13.75 | 14.38 | 13.68 | 13.91 | 8,955,774 | +0.11(+0.76%) |
Jul 22, 2002 | 14.15 | 14.59 | 13.68 | 13.80 | 9,165,499 | -0.65(-4.51%) |
Jul 19, 2002 | 14.53 | 15.09 | 14.30 | 14.45 | 7,495,179 | -3.07(-17.51%) |
Jul 17, 2002 | 17.68 | 18.11 | 17.00 | 17.52 | 4,571,716 | -0.07(-0.42%) |
Jul 12, 2002 | 17.67 | 17.85 | 16.92 | 17.59 | 5,053,483 | +0.12(+0.71%) |
Jul 11, 2002 | 16.79 | 17.77 | 16.55 | 17.47 | 6,647,133 | +0.32(+1.85%) |
Jul 10, 2002 | 17.95 | 18.19 | 17.13 | 17.15 | 4,401,624 | -0.70(-3.93%) |
Jul 09, 2002 | 18.29 | 18.50 | 17.85 | 17.86 | 5,038,665 | -0.43(-2.38%) |
Jul 08, 2002 | 19.31 | 19.64 | 18.14 | 18.29 | 4,886,612 | -1.02(-5.30%) |
Jul 05, 2002 | 18.45 | 19.43 | 18.25 | 19.31 | 2,135,819 | +0.95(+5.17%) |
Jul 04, 2002 | 17.82 | 18.44 | 17.73 | 18.36 | 5,750,927 | +0.00(+0.00%) |
Jul 03, 2002 | 17.82 | 18.44 | 17.73 | 18.36 | 5,737,880 | +0.63(+3.53%) |
Jul 02, 2002 | 18.24 | 18.71 | 17.44 | 17.74 | 5,527,841 | -0.72(-3.90%) |
Jul 01, 2002 | 19.43 | 19.68 | 18.38 | 18.46 | 4,156,632 | -0.97(-4.99%) |
Jun 28, 2002 | 19.07 | 19.62 | 18.94 | 19.43 | 4,853,754 | +0.46(+2.42%) |
Jun 27, 2002 | 19.12 | 19.25 | 17.92 | 18.97 | 6,685,468 | +0.17(+0.89%) |
Jun 26, 2002 | 17.63 | 18.97 | 17.41 | 18.80 | 9,503,268 | +0.69(+3.81%) |
Jun 25, 2002 | 18.48 | 18.94 | 17.96 | 18.11 | 16,813,536 | -0.97(-5.08%) |
Jun 21, 2002 | 19.60 | 19.83 | 19.07 | 19.08 | 8,217,911 | -0.94(-4.71%) |
Jun 20, 2002 | 20.52 | 20.97 | 19.95 | 20.02 | 4,970,048 | -0.56(-2.71%) |
Jun 19, 2002 | 21.02 | 21.26 | 20.55 | 20.58 | 3,742,193 | -0.36(-1.72%) |
Jun 18, 2002 | 21.26 | 21.31 | 20.86 | 20.94 | 4,234,753 | -0.42(-1.98%) |
Jun 17, 2002 | 20.70 | 21.36 | 20.62 | 21.36 | 4,511,636 | +0.91(+4.43%) |
Jun 14, 2002 | 20.28 | 20.52 | 18.94 | 20.46 | 6,484,128 | -0.60(-2.86%) |
Jun 12, 2002 | 20.92 | 21.20 | 19.99 | 21.06 | 6,200,963 | +0.07(+0.36%) |
Jun 11, 2002 | 21.24 | 21.50 | 20.92 | 20.98 | 3,578,544 | -0.15(-0.71%) |
Jun 10, 2002 | 21.42 | 21.61 | 21.03 | 21.13 | 3,765,388 | -0.29(-1.36%) |
Jun 07, 2002 | 21.36 | 21.83 | 21.19 | 21.43 | 4,370,376 | +0.08(+0.38%) |
Jun 06, 2002 | 21.75 | 21.88 | 21.20 | 21.34 | 3,436,800 | -0.38(-1.77%) |
Jun 05, 2002 | 21.41 | 21.81 | 20.92 | 21.73 | 4,959,578 | +0.22(+1.01%) |
May 31, 2002 | 21.56 | 22.07 | 21.36 | 21.51 | 3,450,169 | -0.44(-2.01%) |
May 28, 2002 | 22.18 | 22.22 | 21.58 | 21.95 | 3,251,245 | -0.11(-0.51%) |
May 27, 2002 | 22.35 | 22.47 | 21.85 | 22.06 | 2,073,323 | +0.00(+0.00%) |
May 24, 2002 | 22.35 | 22.47 | 21.85 | 22.06 | 2,009,377 | -0.35(-1.55%) |
May 23, 2002 | 22.29 | 22.53 | 21.76 | 22.41 | 3,116,588 | +0.19(+0.87%) |
May 22, 2002 | 22.17 | 22.47 | 21.74 | 22.22 | 2,562,822 | -0.16(-0.72%) |
May 21, 2002 | 22.61 | 22.71 | 21.92 | 22.38 | 3,525,229 | -0.22(-0.99%) |
May 20, 2002 | 23.41 | 23.48 | 22.23 | 22.60 | 3,474,008 | -0.76(-3.24%) |
May 17, 2002 | 23.00 | 23.59 | 22.87 | 23.36 | 3,641,201 | +0.24(+1.05%) |
May 16, 2002 | 22.87 | 23.41 | 22.82 | 23.12 | 4,098,163 | +0.34(+1.50%) |
May 15, 2002 | 22.10 | 23.53 | 21.93 | 22.78 | 5,451,493 | +0.70(+3.18%) |
May 14, 2002 | 21.70 | 22.18 | 21.67 | 22.08 | 5,306,850 | +0.88(+4.16%) |
May 13, 2002 | 21.23 | 21.77 | 20.90 | 21.20 | 5,141,590 | +0.13(+0.62%) |
May 10, 2002 | 22.11 | 22.18 | 21.05 | 21.07 | 4,994,531 | -0.70(-3.22%) |
May 09, 2002 | 22.48 | 22.67 | 21.69 | 21.77 | 3,833,360 | -0.74(-3.28%) |
May 08, 2002 | 22.00 | 22.52 | 21.73 | 22.51 | 4,779,983 | +0.81(+3.72%) |
May 07, 2002 | 21.80 | 22.11 | 21.42 | 21.70 | 5,600,968 | +0.31(+1.45%) |
May 06, 2002 | 22.14 | 22.57 | 21.39 | 21.39 | 3,763,616 | -0.68(-3.07%) |
May 03, 2002 | 22.65 | 22.72 | 21.98 | 22.06 | 4,131,022 | -0.61(-2.68%) |
May 02, 2002 | 22.91 | 23.36 | 22.26 | 22.67 | 4,120,713 | -0.32(-1.40%) |