Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.30 | 17.39 | 16.90 | 16.90 | 79,700 | -0.50(-2.87%) |
Jul 30, 2002 | 17.75 | 17.95 | 16.91 | 17.40 | 149,800 | -0.35(-1.97%) |
Jul 29, 2002 | 17.10 | 17.88 | 17.10 | 17.75 | 150,100 | +0.06(+0.34%) |
Jul 26, 2002 | 17.65 | 17.89 | 17.58 | 17.69 | 42,500 | +0.14(+0.80%) |
Jul 25, 2002 | 17.05 | 17.94 | 17.05 | 17.55 | 49,700 | +0.30(+1.74%) |
Jul 24, 2002 | 16.70 | 17.27 | 16.19 | 17.25 | 172,600 | +0.72(+4.36%) |
Jul 23, 2002 | 17.10 | 17.25 | 16.53 | 16.53 | 88,900 | -0.47(-2.76%) |
Jul 22, 2002 | 17.60 | 17.90 | 16.99 | 17.00 | 58,600 | -0.55(-3.13%) |
Jul 19, 2002 | 17.15 | 18.09 | 16.70 | 17.55 | 167,500 | -1.35(-7.14%) |
Jul 17, 2002 | 19.17 | 19.38 | 18.76 | 18.90 | 77,200 | -0.10(-0.53%) |
Jul 12, 2002 | 19.30 | 19.38 | 18.89 | 19.00 | 83,500 | -0.40(-2.06%) |
Jul 11, 2002 | 19.41 | 19.71 | 19.24 | 19.40 | 79,700 | +0.00(+0.00%) |
Jul 10, 2002 | 19.90 | 19.94 | 19.31 | 19.40 | 100,200 | -0.48(-2.41%) |
Jul 09, 2002 | 19.95 | 20.10 | 19.84 | 19.88 | 101,900 | +0.02(+0.10%) |
Jul 08, 2002 | 19.65 | 19.86 | 19.65 | 19.86 | 89,200 | +0.21(+1.07%) |
Jul 05, 2002 | 19.50 | 19.87 | 19.30 | 19.65 | 24,600 | +0.14(+0.72%) |
Jul 04, 2002 | 19.20 | 19.60 | 19.11 | 19.51 | 56,000 | +0.00(+0.00%) |
Jul 03, 2002 | 19.20 | 19.60 | 19.11 | 19.51 | 56,000 | +0.27(+1.40%) |
Jul 02, 2002 | 20.25 | 20.25 | 19.00 | 19.24 | 157,000 | -1.01(-4.99%) |
Jul 01, 2002 | 20.50 | 20.50 | 20.00 | 20.25 | 176,900 | +0.05(+0.25%) |
Jun 28, 2002 | 19.70 | 20.80 | 19.50 | 20.20 | 342,300 | +0.45(+2.28%) |
Jun 27, 2002 | 19.00 | 19.90 | 19.00 | 19.75 | 167,300 | -0.16(-0.80%) |
Jun 26, 2002 | 18.35 | 19.95 | 17.73 | 19.91 | 205,600 | +1.25(+6.70%) |
Jun 25, 2002 | 19.38 | 19.73 | 18.60 | 18.66 | 84,200 | -0.92(-4.70%) |
Jun 21, 2002 | 18.55 | 19.58 | 18.55 | 19.58 | 136,900 | +1.38(+7.58%) |
Jun 20, 2002 | 18.43 | 18.89 | 18.20 | 18.20 | 91,400 | -0.43(-2.31%) |
Jun 19, 2002 | 18.48 | 18.80 | 18.37 | 18.63 | 79,100 | +0.15(+0.81%) |
Jun 18, 2002 | 18.51 | 18.65 | 18.27 | 18.48 | 47,400 | -0.02(-0.11%) |
Jun 17, 2002 | 17.28 | 18.65 | 17.28 | 18.50 | 104,000 | +0.97(+5.53%) |
Jun 14, 2002 | 17.26 | 17.80 | 17.10 | 17.53 | 74,500 | -0.02(-0.11%) |
Jun 12, 2002 | 17.31 | 17.58 | 17.23 | 17.55 | 61,800 | +0.14(+0.80%) |
Jun 11, 2002 | 17.75 | 18.00 | 17.40 | 17.41 | 31,200 | -0.34(-1.92%) |
Jun 10, 2002 | 18.52 | 18.52 | 17.72 | 17.75 | 141,300 | -0.35(-1.93%) |
Jun 07, 2002 | 17.10 | 18.15 | 17.10 | 18.10 | 80,300 | +1.00(+5.85%) |
Jun 06, 2002 | 17.10 | 17.35 | 17.05 | 17.10 | 83,700 | +0.00(+0.00%) |
Jun 05, 2002 | 16.65 | 17.34 | 16.65 | 17.10 | 87,400 | -0.56(-3.17%) |
May 31, 2002 | 17.94 | 18.09 | 17.58 | 17.66 | 124,700 | -0.81(-4.39%) |
May 28, 2002 | 18.05 | 18.47 | 18.03 | 18.47 | 64,500 | +0.34(+1.88%) |
May 27, 2002 | 18.30 | 18.55 | 18.13 | 18.13 | 63,100 | +0.00(+0.00%) |
May 24, 2002 | 18.30 | 18.55 | 18.13 | 18.13 | 60,800 | -0.07(-0.38%) |
May 23, 2002 | 18.35 | 18.35 | 17.99 | 18.20 | 79,200 | -0.30(-1.62%) |
May 22, 2002 | 17.95 | 18.50 | 17.81 | 18.50 | 59,400 | +0.47(+2.61%) |
May 21, 2002 | 18.62 | 18.62 | 17.75 | 18.03 | 128,700 | -0.84(-4.45%) |
May 20, 2002 | 19.00 | 19.00 | 18.78 | 18.87 | 36,300 | -0.03(-0.16%) |
May 17, 2002 | 18.77 | 18.95 | 18.75 | 18.90 | 35,700 | +0.05(+0.27%) |
May 16, 2002 | 18.80 | 19.05 | 18.70 | 18.85 | 51,800 | -0.10(-0.53%) |
May 15, 2002 | 18.69 | 19.65 | 18.69 | 18.95 | 264,100 | +0.26(+1.39%) |
May 14, 2002 | 18.59 | 18.80 | 18.50 | 18.69 | 340,000 | +0.10(+0.54%) |
May 13, 2002 | 18.20 | 18.75 | 18.20 | 18.59 | 64,400 | +0.20(+1.09%) |
May 10, 2002 | 18.50 | 18.50 | 18.26 | 18.39 | 145,700 | -0.16(-0.86%) |
May 09, 2002 | 19.04 | 19.04 | 18.35 | 18.55 | 171,000 | -0.69(-3.59%) |
May 08, 2002 | 18.90 | 19.51 | 18.90 | 19.24 | 37,800 | +0.38(+2.01%) |
May 07, 2002 | 19.39 | 19.39 | 18.75 | 18.86 | 209,500 | -0.53(-2.73%) |
May 06, 2002 | 19.90 | 20.06 | 19.20 | 19.39 | 201,700 | -0.71(-3.53%) |
May 03, 2002 | 20.00 | 20.15 | 19.96 | 20.10 | 135,600 | +0.20(+1.01%) |
May 02, 2002 | 20.05 | 20.19 | 19.82 | 19.90 | 125,800 | -0.20(-1.00%) |