Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.39 | 16.00 | 14.87 | 15.05 | 244,700 | +0.00(+0.00%) |
Jul 30, 2002 | 14.65 | 15.10 | 14.33 | 15.05 | 131,399 | +0.64(+4.43%) |
Jul 29, 2002 | 14.02 | 14.88 | 13.92 | 14.41 | 351,300 | +0.58(+4.19%) |
Jul 26, 2002 | 13.81 | 14.13 | 13.65 | 13.83 | 266,016 | +0.23(+1.70%) |
Jul 25, 2002 | 14.65 | 14.74 | 13.35 | 13.60 | 171,600 | -0.88(-6.08%) |
Jul 24, 2002 | 14.08 | 14.70 | 13.69 | 14.48 | 177,900 | +0.28(+1.97%) |
Jul 23, 2002 | 15.12 | 15.38 | 13.82 | 14.20 | 180,574 | -0.86(-5.71%) |
Jul 22, 2002 | 16.51 | 16.51 | 15.00 | 15.06 | 175,210 | -1.45(-8.78%) |
Jul 19, 2002 | 17.03 | 17.50 | 16.39 | 16.51 | 178,600 | -1.99(-10.76%) |
Jul 17, 2002 | 18.43 | 19.14 | 17.76 | 18.50 | 168,900 | +1.69(+10.05%) |
Jul 12, 2002 | 17.55 | 17.73 | 16.80 | 16.81 | 58,200 | -0.75(-4.27%) |
Jul 11, 2002 | 17.31 | 17.76 | 16.35 | 17.56 | 147,400 | -0.16(-0.90%) |
Jul 10, 2002 | 18.00 | 18.00 | 17.08 | 17.72 | 110,300 | -0.18(-1.01%) |
Jul 09, 2002 | 17.68 | 17.90 | 17.68 | 17.90 | 99,800 | +0.22(+1.24%) |
Jul 08, 2002 | 18.03 | 18.03 | 17.68 | 17.68 | 100,200 | -0.35(-1.95%) |
Jul 05, 2002 | 18.00 | 18.40 | 17.92 | 18.03 | 51,400 | +0.33(+1.87%) |
Jul 04, 2002 | 17.40 | 17.92 | 16.48 | 17.70 | 249,900 | +0.00(+0.00%) |
Jul 03, 2002 | 17.40 | 17.92 | 16.48 | 17.70 | 249,900 | +0.12(+0.68%) |
Jul 02, 2002 | 17.99 | 18.25 | 17.40 | 17.58 | 382,100 | -0.47(-2.60%) |
Jul 01, 2002 | 19.79 | 19.80 | 17.40 | 18.05 | 583,400 | -1.78(-8.98%) |
Jun 28, 2002 | 20.08 | 20.22 | 19.25 | 19.83 | 795,500 | -0.27(-1.34%) |
Jun 27, 2002 | 19.50 | 20.10 | 19.35 | 20.10 | 444,700 | +0.66(+3.40%) |
Jun 26, 2002 | 18.86 | 19.59 | 18.60 | 19.44 | 416,500 | +0.49(+2.59%) |
Jun 25, 2002 | 19.35 | 19.70 | 18.80 | 18.95 | 396,500 | -0.24(-1.25%) |
Jun 21, 2002 | 18.76 | 19.40 | 18.75 | 19.19 | 392,300 | +0.11(+0.58%) |
Jun 20, 2002 | 19.01 | 19.50 | 18.75 | 19.08 | 481,000 | +0.08(+0.42%) |
Jun 19, 2002 | 18.89 | 19.99 | 18.76 | 19.00 | 444,500 | -0.41(-2.11%) |
Jun 18, 2002 | 18.41 | 19.70 | 18.40 | 19.41 | 721,500 | +0.70(+3.74%) |
Jun 17, 2002 | 20.64 | 20.70 | 18.50 | 18.71 | 1,150,400 | -1.93(-9.35%) |
Jun 14, 2002 | 20.75 | 20.76 | 20.00 | 20.64 | 301,300 | -0.53(-2.50%) |
Jun 12, 2002 | 20.61 | 21.30 | 19.80 | 21.17 | 387,100 | +0.29(+1.39%) |
Jun 11, 2002 | 20.02 | 20.88 | 19.78 | 20.88 | 106,100 | +1.01(+5.08%) |
Jun 10, 2002 | 19.90 | 20.50 | 19.50 | 19.87 | 151,700 | +0.30(+1.53%) |
Jun 07, 2002 | 19.80 | 20.27 | 19.50 | 19.57 | 263,900 | -0.33(-1.66%) |
Jun 06, 2002 | 20.25 | 20.95 | 19.79 | 19.90 | 292,900 | -0.35(-1.73%) |
Jun 05, 2002 | 20.40 | 20.95 | 19.79 | 20.25 | 255,400 | -0.47(-2.27%) |
May 31, 2002 | 21.11 | 21.40 | 20.35 | 20.72 | 278,800 | +0.23(+1.12%) |
May 28, 2002 | 21.11 | 21.62 | 20.10 | 20.49 | 291,100 | -0.64(-3.03%) |
May 27, 2002 | 21.65 | 21.70 | 21.08 | 21.13 | 205,100 | +0.00(+0.00%) |
May 24, 2002 | 21.65 | 21.70 | 21.08 | 21.13 | 205,100 | -0.17(-0.80%) |
May 23, 2002 | 21.36 | 21.95 | 21.03 | 21.30 | 398,500 | -0.03(-0.14%) |
May 22, 2002 | 21.25 | 21.78 | 20.95 | 21.33 | 300,500 | -0.07(-0.33%) |
May 21, 2002 | 20.11 | 21.75 | 19.75 | 21.40 | 492,000 | +1.40(+7.00%) |
May 20, 2002 | 19.03 | 20.12 | 19.02 | 20.00 | 431,200 | +0.65(+3.36%) |
May 17, 2002 | 19.52 | 19.52 | 18.80 | 19.35 | 324,300 | +0.05(+0.25%) |
May 16, 2002 | 19.98 | 20.10 | 18.81 | 19.30 | 197,600 | -0.60(-3.02%) |
May 15, 2002 | 19.67 | 19.99 | 19.50 | 19.90 | 225,400 | +0.21(+1.07%) |
May 14, 2002 | 19.67 | 20.33 | 19.66 | 19.69 | 169,300 | +0.31(+1.59%) |
May 13, 2002 | 19.37 | 19.72 | 18.43 | 19.38 | 207,400 | -0.15(-0.77%) |
May 10, 2002 | 20.00 | 20.49 | 18.81 | 19.53 | 291,100 | -0.28(-1.41%) |
May 09, 2002 | 21.20 | 21.40 | 19.75 | 19.81 | 218,600 | -1.12(-5.35%) |
May 08, 2002 | 19.60 | 21.33 | 19.44 | 20.93 | 366,800 | +1.66(+8.61%) |
May 07, 2002 | 19.51 | 20.00 | 19.19 | 19.27 | 203,300 | -0.26(-1.33%) |
May 06, 2002 | 19.30 | 19.94 | 19.02 | 19.53 | 289,500 | -0.12(-0.61%) |
May 03, 2002 | 18.35 | 20.00 | 18.20 | 19.65 | 372,900 | +1.31(+7.14%) |
May 02, 2002 | 19.67 | 19.73 | 17.86 | 18.34 | 382,200 | -1.40(-7.09%) |