Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.50 | 21.00 | 20.38 | 20.90 | 414,300 | +0.49(+2.40%) |
Jul 30, 2002 | 20.00 | 20.65 | 19.77 | 20.41 | 527,800 | +0.29(+1.42%) |
Jul 29, 2002 | 19.50 | 20.25 | 19.50 | 20.12 | 1,154,200 | +1.00(+5.20%) |
Jul 26, 2002 | 19.25 | 19.43 | 18.80 | 19.13 | 1,379,300 | +0.77(+4.17%) |
Jul 25, 2002 | 17.88 | 18.50 | 17.72 | 18.36 | 522,700 | +0.71(+4.02%) |
Jul 24, 2002 | 16.25 | 17.75 | 15.80 | 17.66 | 626,800 | +1.03(+6.20%) |
Jul 23, 2002 | 16.88 | 16.88 | 16.52 | 16.62 | 468,600 | +0.05(+0.30%) |
Jul 22, 2002 | 17.34 | 17.45 | 16.50 | 16.57 | 610,200 | -0.80(-4.58%) |
Jul 19, 2002 | 17.58 | 17.62 | 17.20 | 17.37 | 410,500 | -1.63(-8.58%) |
Jul 17, 2002 | 18.62 | 19.12 | 18.41 | 19.00 | 717,900 | +1.27(+7.13%) |
Jul 12, 2002 | 17.25 | 18.00 | 17.25 | 17.73 | 609,500 | +0.35(+2.01%) |
Jul 11, 2002 | 16.05 | 17.45 | 15.93 | 17.39 | 1,744,200 | +0.51(+3.02%) |
Jul 10, 2002 | 18.25 | 18.25 | 16.80 | 16.88 | 1,216,000 | -1.25(-6.90%) |
Jul 09, 2002 | 18.90 | 18.96 | 18.12 | 18.12 | 410,800 | -0.82(-4.30%) |
Jul 08, 2002 | 18.93 | 19.20 | 18.65 | 18.94 | 627,200 | +0.01(+0.03%) |
Jul 05, 2002 | 18.85 | 18.95 | 18.70 | 18.93 | 214,400 | +0.18(+0.99%) |
Jul 04, 2002 | 18.88 | 19.25 | 18.12 | 18.75 | 838,600 | +0.00(+0.00%) |
Jul 03, 2002 | 18.88 | 19.25 | 18.12 | 18.75 | 835,800 | +0.23(+1.27%) |
Jul 02, 2002 | 18.88 | 18.90 | 18.18 | 18.52 | 1,071,500 | -0.79(-4.07%) |
Jul 01, 2002 | 20.25 | 20.25 | 19.08 | 19.30 | 492,400 | -0.97(-4.81%) |
Jun 28, 2002 | 20.10 | 20.43 | 20.10 | 20.27 | 445,800 | +0.30(+1.50%) |
Jun 27, 2002 | 20.10 | 20.45 | 19.75 | 19.98 | 564,100 | +0.13(+0.66%) |
Jun 26, 2002 | 19.50 | 19.86 | 19.10 | 19.84 | 626,700 | +0.33(+1.72%) |
Jun 25, 2002 | 20.20 | 20.32 | 19.47 | 19.51 | 453,000 | -0.94(-4.60%) |
Jun 21, 2002 | 21.12 | 21.20 | 20.45 | 20.45 | 330,300 | -0.62(-2.94%) |
Jun 20, 2002 | 21.25 | 21.37 | 21.05 | 21.07 | 182,500 | -0.12(-0.59%) |
Jun 19, 2002 | 21.38 | 21.48 | 21.00 | 21.20 | 200,700 | -0.25(-1.14%) |
Jun 18, 2002 | 21.35 | 21.50 | 21.22 | 21.44 | 220,000 | +0.07(+0.30%) |
Jun 17, 2002 | 21.20 | 21.38 | 21.07 | 21.38 | 312,500 | +0.30(+1.42%) |
Jun 14, 2002 | 21.20 | 21.27 | 21.06 | 21.07 | 322,500 | +0.05(+0.24%) |
Jun 12, 2002 | 21.38 | 21.39 | 20.82 | 21.02 | 755,600 | -0.65(-2.98%) |
Jun 11, 2002 | 22.15 | 22.20 | 21.63 | 21.67 | 312,400 | -0.37(-1.68%) |
Jun 10, 2002 | 21.98 | 22.18 | 21.82 | 22.04 | 266,300 | +0.00(+0.02%) |
Jun 07, 2002 | 21.88 | 22.05 | 21.71 | 22.04 | 193,900 | +0.04(+0.16%) |
Jun 06, 2002 | 22.15 | 22.16 | 21.81 | 22.00 | 254,800 | -0.37(-1.65%) |
Jun 05, 2002 | 22.12 | 22.50 | 22.00 | 22.37 | 454,800 | -1.08(-4.61%) |
May 31, 2002 | 23.38 | 23.70 | 23.38 | 23.45 | 304,100 | +0.34(+1.45%) |
May 28, 2002 | 22.82 | 23.15 | 22.60 | 23.11 | 284,800 | +0.33(+1.47%) |
May 27, 2002 | 22.75 | 22.97 | 22.75 | 22.78 | 201,800 | +0.00(+0.00%) |
May 24, 2002 | 22.75 | 22.97 | 22.75 | 22.78 | 199,400 | +0.05(+0.24%) |
May 23, 2002 | 23.02 | 23.15 | 22.65 | 22.73 | 496,400 | -0.34(-1.47%) |
May 22, 2002 | 23.07 | 23.15 | 22.84 | 23.07 | 338,400 | -0.13(-0.58%) |
May 21, 2002 | 23.20 | 23.27 | 23.13 | 23.20 | 434,400 | -0.05(-0.22%) |
May 20, 2002 | 23.13 | 23.41 | 22.80 | 23.25 | 676,000 | +0.02(+0.09%) |
May 17, 2002 | 23.10 | 23.24 | 22.95 | 23.23 | 531,200 | +0.09(+0.39%) |
May 16, 2002 | 23.05 | 23.25 | 22.70 | 23.14 | 576,000 | +0.12(+0.50%) |
May 15, 2002 | 23.00 | 23.23 | 22.82 | 23.02 | 819,400 | -0.07(-0.30%) |
May 14, 2002 | 22.57 | 23.09 | 22.40 | 23.09 | 4,059,400 | +0.72(+3.24%) |
May 13, 2002 | 22.50 | 22.75 | 22.33 | 22.37 | 532,500 | -0.13(-0.58%) |
May 10, 2002 | 22.43 | 22.78 | 22.32 | 22.50 | 756,200 | +0.07(+0.33%) |
May 09, 2002 | 22.40 | 22.72 | 22.39 | 22.43 | 543,400 | +0.03(+0.11%) |
May 08, 2002 | 21.83 | 22.50 | 21.75 | 22.40 | 713,900 | +0.82(+3.80%) |
May 07, 2002 | 21.84 | 21.88 | 21.48 | 21.58 | 1,080,000 | -0.23(-1.05%) |
May 06, 2002 | 21.98 | 22.15 | 21.70 | 21.81 | 167,100 | -0.18(-0.82%) |
May 03, 2002 | 21.95 | 22.00 | 21.62 | 21.99 | 258,500 | -0.16(-0.72%) |
May 02, 2002 | 21.95 | 22.20 | 21.84 | 22.15 | 248,900 | +0.20(+0.93%) |