Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.25 | 17.60 | 16.88 | 17.34 | 768,500 | +0.09(+0.52%) |
Jul 30, 2002 | 16.85 | 17.50 | 16.25 | 17.25 | 468,600 | +0.33(+1.95%) |
Jul 29, 2002 | 16.00 | 17.00 | 15.95 | 16.93 | 306,000 | +1.20(+7.63%) |
Jul 26, 2002 | 15.65 | 15.82 | 15.45 | 15.72 | 221,800 | +0.05(+0.35%) |
Jul 25, 2002 | 15.43 | 16.08 | 14.88 | 15.67 | 309,300 | +0.24(+1.56%) |
Jul 24, 2002 | 14.40 | 15.55 | 14.10 | 15.43 | 394,500 | +0.69(+4.68%) |
Jul 23, 2002 | 14.75 | 15.15 | 14.41 | 14.74 | 355,600 | -0.02(-0.14%) |
Jul 22, 2002 | 15.52 | 15.70 | 14.68 | 14.76 | 454,500 | -0.81(-5.23%) |
Jul 19, 2002 | 15.75 | 15.95 | 15.19 | 15.57 | 334,200 | -0.55(-3.44%) |
Jul 17, 2002 | 15.93 | 16.68 | 15.86 | 16.13 | 451,300 | -0.34(-2.03%) |
Jul 12, 2002 | 16.15 | 16.75 | 16.10 | 16.46 | 329,900 | +0.29(+1.79%) |
Jul 11, 2002 | 16.12 | 16.30 | 15.38 | 16.18 | 641,000 | +0.11(+0.68%) |
Jul 10, 2002 | 16.99 | 17.20 | 16.05 | 16.07 | 330,900 | -0.91(-5.39%) |
Jul 09, 2002 | 17.45 | 17.45 | 16.98 | 16.98 | 209,800 | -0.46(-2.67%) |
Jul 08, 2002 | 17.50 | 17.50 | 17.45 | 17.45 | 413,600 | -0.16(-0.88%) |
Jul 05, 2002 | 16.99 | 17.62 | 16.98 | 17.60 | 109,000 | +0.84(+5.01%) |
Jul 04, 2002 | 17.40 | 17.50 | 16.38 | 16.76 | 3,030,000 | +0.00(+0.00%) |
Jul 03, 2002 | 17.40 | 17.50 | 16.38 | 16.76 | 384,600 | -0.76(-4.37%) |
Jul 02, 2002 | 17.32 | 17.52 | 17.00 | 17.52 | 321,200 | +0.07(+0.43%) |
Jul 01, 2002 | 17.32 | 17.74 | 17.28 | 17.45 | 194,200 | +0.06(+0.35%) |
Jun 28, 2002 | 17.25 | 17.45 | 17.05 | 17.39 | 616,000 | +0.14(+0.84%) |
Jun 27, 2002 | 17.52 | 17.80 | 17.20 | 17.25 | 360,800 | -0.19(-1.09%) |
Jun 26, 2002 | 17.38 | 17.50 | 16.70 | 17.43 | 325,000 | -0.29(-1.64%) |
Jun 25, 2002 | 17.91 | 18.04 | 17.45 | 17.73 | 368,500 | -0.43(-2.40%) |
Jun 21, 2002 | 18.68 | 18.80 | 18.40 | 18.16 | 251,500 | -0.65(-3.46%) |
Jun 20, 2002 | 18.80 | 19.16 | 18.78 | 18.81 | 124,800 | +0.01(+0.08%) |
Jun 19, 2002 | 18.75 | 19.38 | 18.75 | 18.80 | 280,100 | +0.14(+0.75%) |
Jun 18, 2002 | 19.04 | 19.25 | 18.43 | 18.66 | 271,400 | -0.38(-1.97%) |
Jun 17, 2002 | 18.70 | 19.17 | 18.70 | 19.03 | 183,200 | +0.51(+2.73%) |
Jun 14, 2002 | 18.25 | 18.85 | 17.80 | 18.52 | 189,500 | -0.20(-1.04%) |
Jun 12, 2002 | 18.70 | 18.95 | 18.57 | 18.72 | 255,500 | -0.15(-0.79%) |
Jun 11, 2002 | 18.88 | 18.97 | 18.84 | 18.87 | 216,800 | -0.00(-0.03%) |
Jun 10, 2002 | 18.85 | 19.00 | 18.70 | 18.88 | 184,200 | +0.14(+0.72%) |
Jun 07, 2002 | 18.25 | 18.90 | 18.15 | 18.74 | 245,500 | +0.49(+2.68%) |
Jun 06, 2002 | 18.29 | 18.55 | 18.07 | 18.25 | 157,800 | -0.09(-0.49%) |
Jun 05, 2002 | 18.00 | 18.41 | 18.00 | 18.34 | 181,400 | -0.86(-4.45%) |
May 31, 2002 | 19.12 | 19.30 | 19.11 | 19.20 | 223,900 | -0.28(-1.44%) |
May 28, 2002 | 19.60 | 19.70 | 19.35 | 19.48 | 138,900 | -0.12(-0.61%) |
May 27, 2002 | 19.90 | 20.23 | 19.57 | 19.59 | 175,600 | +0.00(+0.00%) |
May 24, 2002 | 19.90 | 20.23 | 19.57 | 19.59 | 173,700 | -0.40(-2.00%) |
May 23, 2002 | 19.41 | 20.05 | 19.40 | 20.00 | 2,450,000 | +0.59(+3.04%) |
May 22, 2002 | 19.68 | 19.86 | 19.25 | 19.41 | 348,900 | -0.33(-1.70%) |
May 21, 2002 | 20.15 | 20.21 | 19.66 | 19.74 | 216,900 | -0.53(-2.61%) |
May 20, 2002 | 20.45 | 20.70 | 20.25 | 20.27 | 135,600 | -0.25(-1.24%) |
May 17, 2002 | 20.15 | 20.54 | 20.10 | 20.52 | 116,000 | +0.38(+1.86%) |
May 16, 2002 | 20.55 | 20.55 | 20.05 | 20.15 | 218,100 | -0.40(-1.95%) |
May 15, 2002 | 20.50 | 20.62 | 20.35 | 20.55 | 292,300 | +0.05(+0.24%) |
May 14, 2002 | 20.50 | 20.70 | 20.25 | 20.50 | 494,000 | +0.00(+0.00%) |
May 13, 2002 | 20.75 | 21.05 | 20.50 | 20.50 | 229,600 | -0.20(-0.94%) |
May 10, 2002 | 21.36 | 21.36 | 20.60 | 20.70 | 213,900 | -0.43(-2.01%) |
May 09, 2002 | 21.24 | 21.32 | 20.93 | 21.12 | 276,800 | -0.17(-0.80%) |
May 08, 2002 | 21.25 | 21.45 | 20.77 | 21.29 | 537,300 | +0.79(+3.85%) |
May 07, 2002 | 20.11 | 20.54 | 20.11 | 20.50 | 333,400 | +0.39(+1.96%) |
May 06, 2002 | 20.12 | 20.25 | 20.10 | 20.11 | 125,800 | -0.02(-0.12%) |
May 03, 2002 | 20.25 | 20.30 | 20.02 | 20.13 | 129,700 | -0.10(-0.47%) |
May 02, 2002 | 20.01 | 20.33 | 20.00 | 20.23 | 168,400 | +0.19(+0.95%) |