Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.75 | 17.75 | 16.90 | 17.07 | 514,500 | -0.68(-3.83%) |
Jul 30, 2002 | 17.18 | 17.99 | 17.00 | 17.75 | 537,800 | +0.37(+2.13%) |
Jul 29, 2002 | 16.75 | 17.58 | 16.60 | 17.38 | 619,000 | +0.87(+5.27%) |
Jul 26, 2002 | 16.51 | 16.85 | 16.11 | 16.51 | 955,500 | +0.01(+0.06%) |
Jul 25, 2002 | 17.55 | 17.55 | 15.70 | 16.50 | 1,228,400 | -1.05(-5.98%) |
Jul 24, 2002 | 17.03 | 17.55 | 16.84 | 17.55 | 688,200 | +0.34(+1.98%) |
Jul 23, 2002 | 17.90 | 18.00 | 17.02 | 17.21 | 363,700 | -0.65(-3.64%) |
Jul 22, 2002 | 18.70 | 18.85 | 17.75 | 17.86 | 810,000 | -0.88(-4.70%) |
Jul 19, 2002 | 18.80 | 18.81 | 18.41 | 18.74 | 549,900 | -0.36(-1.88%) |
Jul 17, 2002 | 19.45 | 19.88 | 18.65 | 19.10 | 730,500 | -0.45(-2.30%) |
Jul 12, 2002 | 18.75 | 19.99 | 18.50 | 19.55 | 685,100 | -0.24(-1.21%) |
Jul 11, 2002 | 18.90 | 19.84 | 18.60 | 19.79 | 619,100 | +0.93(+4.93%) |
Jul 10, 2002 | 20.00 | 20.00 | 18.86 | 18.86 | 659,600 | -1.09(-5.46%) |
Jul 09, 2002 | 19.89 | 20.17 | 19.58 | 19.95 | 70,000 | +0.06(+0.30%) |
Jul 08, 2002 | 20.37 | 20.50 | 19.60 | 19.89 | 409,200 | -0.47(-2.31%) |
Jul 05, 2002 | 19.10 | 20.49 | 19.10 | 20.36 | 270,400 | +1.51(+8.01%) |
Jul 04, 2002 | 18.95 | 19.05 | 18.22 | 18.85 | 798,400 | +0.00(+0.00%) |
Jul 03, 2002 | 18.95 | 19.05 | 18.22 | 18.85 | 794,200 | -0.10(-0.53%) |
Jul 02, 2002 | 20.25 | 20.25 | 18.80 | 18.95 | 526,800 | -1.40(-6.88%) |
Jul 01, 2002 | 20.50 | 20.85 | 20.11 | 20.35 | 623,000 | -0.40(-1.93%) |
Jun 28, 2002 | 20.15 | 20.95 | 20.15 | 20.75 | 841,700 | +0.59(+2.93%) |
Jun 27, 2002 | 19.63 | 20.28 | 19.54 | 20.16 | 705,900 | +0.73(+3.76%) |
Jun 26, 2002 | 19.35 | 19.80 | 19.01 | 19.43 | 651,100 | -0.32(-1.62%) |
Jun 25, 2002 | 19.85 | 20.19 | 19.50 | 19.75 | 737,500 | +0.23(+1.18%) |
Jun 21, 2002 | 19.68 | 19.86 | 19.13 | 19.52 | 678,800 | -0.16(-0.81%) |
Jun 20, 2002 | 20.26 | 20.36 | 19.46 | 19.68 | 888,900 | -0.43(-2.14%) |
Jun 19, 2002 | 20.20 | 20.62 | 20.11 | 20.11 | 983,300 | -0.53(-2.57%) |
Jun 18, 2002 | 20.41 | 21.10 | 20.25 | 20.64 | 60,000 | +0.22(+1.08%) |
Jun 17, 2002 | 19.95 | 20.60 | 19.95 | 20.42 | 494,100 | +0.66(+3.34%) |
Jun 14, 2002 | 19.21 | 19.79 | 18.61 | 19.76 | 1,205,300 | +0.76(+4.00%) |
Jun 12, 2002 | 20.30 | 20.35 | 18.75 | 19.00 | 3,425,700 | -1.39(-6.82%) |
Jun 11, 2002 | 22.50 | 23.21 | 20.33 | 20.39 | 5,015,800 | -3.16(-13.42%) |
Jun 10, 2002 | 23.55 | 23.75 | 23.54 | 23.55 | 752,000 | -0.08(-0.34%) |
Jun 07, 2002 | 23.95 | 23.95 | 23.49 | 23.63 | 743,300 | -0.67(-2.76%) |
Jun 06, 2002 | 24.50 | 24.50 | 24.07 | 24.30 | 382,200 | -0.20(-0.82%) |
Jun 05, 2002 | 24.80 | 24.80 | 24.35 | 24.50 | 520,400 | -0.52(-2.08%) |
May 31, 2002 | 25.85 | 25.99 | 25.00 | 25.02 | 502,800 | -0.30(-1.18%) |
May 28, 2002 | 25.74 | 25.85 | 25.15 | 25.32 | 399,500 | -0.42(-1.63%) |
May 27, 2002 | 26.14 | 26.18 | 25.62 | 25.74 | 511,000 | +0.00(+0.00%) |
May 24, 2002 | 26.14 | 26.18 | 25.62 | 25.74 | 506,000 | -0.49(-1.87%) |
May 23, 2002 | 26.20 | 26.50 | 25.94 | 26.23 | 674,400 | +0.18(+0.69%) |
May 22, 2002 | 26.01 | 26.36 | 25.77 | 26.05 | 483,700 | -0.19(-0.72%) |
May 21, 2002 | 26.50 | 26.85 | 26.01 | 26.24 | 394,200 | -0.25(-0.94%) |
May 20, 2002 | 26.80 | 26.95 | 26.32 | 26.49 | 281,500 | -0.64(-2.36%) |
May 17, 2002 | 27.00 | 27.44 | 26.85 | 27.13 | 214,300 | +0.33(+1.23%) |
May 16, 2002 | 26.75 | 27.22 | 26.55 | 26.80 | 481,400 | -0.25(-0.92%) |
May 15, 2002 | 26.80 | 27.45 | 26.63 | 27.05 | 524,400 | +0.01(+0.04%) |
May 14, 2002 | 26.62 | 27.60 | 26.62 | 27.04 | 726,000 | +1.12(+4.32%) |
May 13, 2002 | 24.96 | 26.00 | 24.90 | 25.92 | 433,400 | +1.21(+4.90%) |
May 10, 2002 | 25.14 | 25.56 | 24.69 | 24.71 | 383,800 | -0.37(-1.48%) |
May 09, 2002 | 26.07 | 26.07 | 25.08 | 25.08 | 352,300 | -0.98(-3.76%) |
May 08, 2002 | 25.00 | 26.07 | 25.00 | 26.06 | 909,700 | +1.42(+5.76%) |
May 07, 2002 | 24.95 | 25.49 | 24.51 | 24.64 | 437,800 | -0.25(-1.00%) |
May 06, 2002 | 25.45 | 25.70 | 24.85 | 24.89 | 678,600 | -0.52(-2.05%) |
May 03, 2002 | 25.80 | 26.00 | 25.08 | 25.41 | 653,000 | -0.36(-1.40%) |
May 02, 2002 | 26.30 | 26.80 | 25.75 | 25.77 | 412,400 | -0.53(-2.02%) |