Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.35 | 18.37 | 17.75 | 17.75 | 80,300 | -0.74(-4.00%) |
Jul 30, 2002 | 18.50 | 18.50 | 18.00 | 18.49 | 55,700 | -0.01(-0.05%) |
Jul 29, 2002 | 18.15 | 18.76 | 18.10 | 18.50 | 106,800 | +0.50(+2.78%) |
Jul 26, 2002 | 17.75 | 18.24 | 17.75 | 18.00 | 37,100 | +0.19(+1.07%) |
Jul 25, 2002 | 17.90 | 18.15 | 17.51 | 17.81 | 37,100 | -0.18(-1.00%) |
Jul 24, 2002 | 17.83 | 17.99 | 17.65 | 17.99 | 131,200 | +0.06(+0.33%) |
Jul 23, 2002 | 18.90 | 18.90 | 17.85 | 17.93 | 120,200 | -0.97(-5.13%) |
Jul 22, 2002 | 18.65 | 19.00 | 18.00 | 18.90 | 79,800 | +0.19(+1.02%) |
Jul 19, 2002 | 18.90 | 19.25 | 18.65 | 18.71 | 54,600 | -0.59(-3.06%) |
Jul 17, 2002 | 19.90 | 20.00 | 19.00 | 19.30 | 46,400 | -0.38(-1.93%) |
Jul 12, 2002 | 19.65 | 19.78 | 19.50 | 19.68 | 101,000 | +0.03(+0.15%) |
Jul 11, 2002 | 20.40 | 20.41 | 19.61 | 19.65 | 152,400 | -0.75(-3.68%) |
Jul 10, 2002 | 21.12 | 21.12 | 20.00 | 20.40 | 52,900 | -0.78(-3.68%) |
Jul 09, 2002 | 21.45 | 21.45 | 21.18 | 21.18 | 23,100 | -0.42(-1.94%) |
Jul 08, 2002 | 22.32 | 22.32 | 21.60 | 21.60 | 65,600 | -0.85(-3.79%) |
Jul 05, 2002 | 21.30 | 22.45 | 21.30 | 22.45 | 37,400 | +1.25(+5.90%) |
Jul 04, 2002 | 21.00 | 21.37 | 20.90 | 21.20 | 31,400 | +0.00(+0.00%) |
Jul 03, 2002 | 21.00 | 21.37 | 20.90 | 21.20 | 31,400 | +0.19(+0.90%) |
Jul 02, 2002 | 22.31 | 22.43 | 20.40 | 21.01 | 114,300 | -1.30(-5.83%) |
Jul 01, 2002 | 22.75 | 22.92 | 22.17 | 22.31 | 51,100 | -0.39(-1.72%) |
Jun 28, 2002 | 22.25 | 23.00 | 22.25 | 22.70 | 70,500 | +0.30(+1.34%) |
Jun 27, 2002 | 23.40 | 23.41 | 21.60 | 22.40 | 102,500 | -1.15(-4.88%) |
Jun 26, 2002 | 20.57 | 24.00 | 20.57 | 23.55 | 109,600 | +2.73(+13.11%) |
Jun 25, 2002 | 20.95 | 21.70 | 20.59 | 20.82 | 57,000 | -0.33(-1.56%) |
Jun 21, 2002 | 20.25 | 21.15 | 20.20 | 21.15 | 72,900 | +1.15(+5.75%) |
Jun 20, 2002 | 19.10 | 20.62 | 19.10 | 20.00 | 36,500 | +1.01(+5.32%) |
Jun 19, 2002 | 20.30 | 20.53 | 18.95 | 18.99 | 67,000 | -1.36(-6.68%) |
Jun 18, 2002 | 20.45 | 20.45 | 20.20 | 20.35 | 19,700 | -0.05(-0.25%) |
Jun 17, 2002 | 19.09 | 20.46 | 19.09 | 20.40 | 35,400 | +1.40(+7.37%) |
Jun 14, 2002 | 18.99 | 19.20 | 18.94 | 19.00 | 68,200 | +0.00(+0.00%) |
Jun 12, 2002 | 18.95 | 19.12 | 18.88 | 19.00 | 38,100 | +0.12(+0.64%) |
Jun 11, 2002 | 19.37 | 19.48 | 18.82 | 18.88 | 23,000 | -0.37(-1.92%) |
Jun 10, 2002 | 19.35 | 19.47 | 18.82 | 19.25 | 200,000 | +0.00(+0.00%) |
Jun 07, 2002 | 18.85 | 19.45 | 18.50 | 19.25 | 61,600 | +0.30(+1.58%) |
Jun 06, 2002 | 18.90 | 18.95 | 18.60 | 18.95 | 34,600 | -0.05(-0.26%) |
Jun 05, 2002 | 18.90 | 19.07 | 18.81 | 19.00 | 650,000 | -1.75(-8.43%) |
May 31, 2002 | 21.10 | 21.25 | 20.60 | 20.75 | 62,900 | -0.40(-1.89%) |
May 28, 2002 | 21.05 | 21.16 | 20.80 | 21.15 | 24,700 | +0.10(+0.48%) |
May 27, 2002 | 21.05 | 21.53 | 20.95 | 21.05 | 28,600 | +0.00(+0.00%) |
May 24, 2002 | 21.05 | 21.53 | 20.95 | 21.05 | 27,600 | +0.07(+0.33%) |
May 23, 2002 | 20.60 | 21.10 | 20.50 | 20.98 | 65,000 | +0.38(+1.84%) |
May 22, 2002 | 21.25 | 21.25 | 20.40 | 20.60 | 38,600 | -0.75(-3.51%) |
May 21, 2002 | 22.20 | 22.20 | 21.35 | 21.35 | 48,700 | -0.84(-3.79%) |
May 20, 2002 | 22.05 | 22.22 | 21.93 | 22.19 | 32,700 | +0.29(+1.32%) |
May 17, 2002 | 21.90 | 22.11 | 21.62 | 21.90 | 38,500 | +0.05(+0.23%) |
May 16, 2002 | 22.00 | 22.10 | 21.72 | 21.85 | 33,500 | -0.25(-1.13%) |
May 15, 2002 | 22.15 | 22.15 | 22.00 | 22.10 | 26,800 | -0.01(-0.05%) |
May 14, 2002 | 21.30 | 22.11 | 21.30 | 22.11 | 44,200 | +0.89(+4.19%) |
May 13, 2002 | 20.96 | 21.73 | 20.90 | 21.22 | 53,300 | +0.26(+1.24%) |
May 10, 2002 | 21.20 | 21.24 | 20.82 | 20.96 | 55,900 | -0.49(-2.28%) |
May 09, 2002 | 22.24 | 22.24 | 21.40 | 21.45 | 46,900 | -0.81(-3.64%) |
May 08, 2002 | 22.60 | 22.77 | 21.98 | 22.26 | 46,000 | -0.19(-0.85%) |
May 07, 2002 | 22.70 | 22.77 | 22.20 | 22.45 | 50,600 | -0.42(-1.84%) |
May 06, 2002 | 23.85 | 23.85 | 22.86 | 22.87 | 25,300 | -0.98(-4.11%) |
May 03, 2002 | 23.70 | 23.90 | 23.25 | 23.85 | 66,400 | +0.15(+0.63%) |
May 02, 2002 | 23.45 | 23.70 | 23.42 | 23.70 | 44,300 | +0.25(+1.07%) |