Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.45 | 17.48 | 16.93 | 17.29 | 947,000 | -0.20(-1.12%) |
Jul 30, 2002 | 17.45 | 17.81 | 16.98 | 17.48 | 1,489,800 | +0.04(+0.20%) |
Jul 29, 2002 | 16.88 | 17.50 | 16.82 | 17.45 | 1,259,700 | +0.68(+4.09%) |
Jul 26, 2002 | 16.82 | 16.90 | 16.34 | 16.76 | 1,139,500 | -0.06(-0.36%) |
Jul 25, 2002 | 16.20 | 16.84 | 15.88 | 16.82 | 2,007,900 | +0.64(+3.96%) |
Jul 24, 2002 | 15.50 | 16.24 | 15.35 | 16.18 | 1,947,300 | +0.32(+2.05%) |
Jul 23, 2002 | 16.00 | 16.30 | 15.49 | 15.86 | 2,224,900 | -0.14(-0.91%) |
Jul 22, 2002 | 16.43 | 16.57 | 15.61 | 16.00 | 1,930,200 | -0.43(-2.62%) |
Jul 19, 2002 | 16.26 | 16.64 | 16.16 | 16.43 | 1,625,100 | -0.12(-0.76%) |
Jul 17, 2002 | 16.52 | 16.61 | 16.16 | 16.55 | 2,363,000 | -0.12(-0.69%) |
Jul 12, 2002 | 17.10 | 17.15 | 16.47 | 16.67 | 1,441,900 | -0.28(-1.65%) |
Jul 11, 2002 | 17.01 | 17.25 | 16.68 | 16.95 | 1,439,500 | -0.15(-0.88%) |
Jul 10, 2002 | 17.27 | 17.48 | 17.02 | 17.10 | 775,900 | -0.11(-0.64%) |
Jul 09, 2002 | 17.78 | 17.85 | 17.21 | 17.21 | 937,100 | -0.45(-2.52%) |
Jul 08, 2002 | 18.10 | 18.10 | 17.66 | 17.66 | 1,359,200 | -0.41(-2.30%) |
Jul 05, 2002 | 17.60 | 18.09 | 17.59 | 18.07 | 694,200 | +0.51(+2.90%) |
Jul 04, 2002 | 17.80 | 17.91 | 17.25 | 17.56 | 1,269,400 | +0.00(+0.00%) |
Jul 03, 2002 | 17.80 | 17.91 | 17.25 | 17.56 | 1,269,400 | -0.26(-1.43%) |
Jul 02, 2002 | 18.00 | 18.25 | 17.76 | 17.82 | 1,945,000 | -0.17(-0.97%) |
Jul 01, 2002 | 17.64 | 18.20 | 17.54 | 17.99 | 1,523,500 | +0.46(+2.65%) |
Jun 28, 2002 | 17.45 | 17.89 | 17.36 | 17.52 | 1,174,700 | +0.00(+0.00%) |
Jun 27, 2002 | 17.02 | 17.52 | 17.02 | 17.52 | 1,478,900 | +0.62(+3.70%) |
Jun 26, 2002 | 16.25 | 16.98 | 16.20 | 16.90 | 1,120,000 | +0.30(+1.84%) |
Jun 25, 2002 | 17.35 | 17.38 | 16.35 | 16.59 | 1,153,200 | -0.46(-2.70%) |
Jun 21, 2002 | 17.30 | 17.45 | 17.18 | 17.05 | 1,262,800 | -0.24(-1.39%) |
Jun 20, 2002 | 17.11 | 17.33 | 17.06 | 17.30 | 1,034,800 | +0.11(+0.61%) |
Jun 19, 2002 | 17.25 | 17.50 | 17.10 | 17.19 | 907,900 | -0.05(-0.32%) |
Jun 18, 2002 | 17.25 | 17.46 | 17.05 | 17.25 | 611,000 | -0.05(-0.29%) |
Jun 17, 2002 | 16.95 | 17.34 | 16.86 | 17.30 | 732,000 | +0.48(+2.85%) |
Jun 14, 2002 | 16.80 | 17.01 | 16.46 | 16.82 | 1,096,000 | -0.16(-0.94%) |
Jun 12, 2002 | 17.20 | 17.23 | 16.83 | 16.98 | 4,370,000 | -0.31(-1.82%) |
Jun 11, 2002 | 17.53 | 17.73 | 17.25 | 17.29 | 928,200 | -0.20(-1.14%) |
Jun 10, 2002 | 17.36 | 17.62 | 17.25 | 17.49 | 661,000 | +0.23(+1.36%) |
Jun 07, 2002 | 16.77 | 17.43 | 16.75 | 17.25 | 1,254,500 | +0.24(+1.44%) |
Jun 06, 2002 | 17.00 | 17.12 | 16.93 | 17.01 | 817,300 | +0.01(+0.06%) |
Jun 05, 2002 | 16.94 | 17.11 | 16.73 | 17.00 | 1,384,800 | -0.20(-1.16%) |
May 31, 2002 | 17.25 | 17.50 | 17.05 | 17.20 | 2,063,600 | +0.14(+0.85%) |
May 28, 2002 | 17.27 | 17.27 | 16.96 | 17.05 | 862,900 | -0.20(-1.13%) |
May 27, 2002 | 17.30 | 17.40 | 17.20 | 17.25 | 5,170,000 | +0.00(+0.00%) |
May 24, 2002 | 17.30 | 17.40 | 17.20 | 17.25 | 834,600 | -0.11(-0.61%) |
May 23, 2002 | 17.18 | 17.40 | 17.09 | 17.36 | 1,408,600 | +0.30(+1.76%) |
May 22, 2002 | 16.91 | 17.12 | 16.91 | 17.05 | 1,556,100 | +0.04(+0.26%) |
May 21, 2002 | 17.27 | 17.39 | 16.91 | 17.01 | 2,264,500 | -0.67(-3.79%) |
May 20, 2002 | 17.94 | 17.94 | 17.52 | 17.68 | 600,600 | -0.26(-1.45%) |
May 17, 2002 | 17.79 | 18.09 | 17.79 | 17.94 | 1,421,700 | +0.10(+0.53%) |
May 16, 2002 | 18.07 | 18.07 | 17.50 | 17.84 | 836,900 | -0.13(-0.72%) |
May 15, 2002 | 18.10 | 18.18 | 17.75 | 17.98 | 1,340,200 | -0.10(-0.55%) |
May 14, 2002 | 17.89 | 18.11 | 17.67 | 18.07 | 960,200 | +0.31(+1.77%) |
May 13, 2002 | 17.80 | 18.00 | 17.54 | 17.76 | 1,055,400 | -0.04(-0.25%) |
May 10, 2002 | 17.98 | 17.98 | 17.71 | 17.80 | 746,400 | -0.20(-1.08%) |
May 09, 2002 | 18.39 | 18.45 | 17.90 | 18.00 | 933,100 | -0.48(-2.57%) |
May 08, 2002 | 18.12 | 18.48 | 18.11 | 18.48 | 895,100 | +0.48(+2.67%) |
May 07, 2002 | 17.99 | 18.32 | 17.86 | 18.00 | 819,300 | +0.01(+0.06%) |
May 06, 2002 | 18.45 | 18.45 | 17.91 | 17.98 | 1,291,100 | -0.44(-2.39%) |
May 03, 2002 | 18.27 | 18.57 | 18.27 | 18.43 | 1,189,400 | +0.04(+0.22%) |
May 02, 2002 | 18.41 | 18.66 | 18.27 | 18.39 | 682,600 | -0.02(-0.11%) |