Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.00 | 16.27 | 15.70 | 15.70 | 184,400 | -0.53(-3.27%) |
Jul 30, 2002 | 16.28 | 16.28 | 15.75 | 16.23 | 382,600 | -0.05(-0.31%) |
Jul 29, 2002 | 15.15 | 16.28 | 15.15 | 16.28 | 173,700 | +1.13(+7.46%) |
Jul 26, 2002 | 15.25 | 15.40 | 14.99 | 15.15 | 145,300 | -0.10(-0.66%) |
Jul 25, 2002 | 15.58 | 15.60 | 14.60 | 15.25 | 205,400 | -0.25(-1.61%) |
Jul 24, 2002 | 14.05 | 15.50 | 13.65 | 15.50 | 228,200 | +1.35(+9.54%) |
Jul 23, 2002 | 14.51 | 14.60 | 14.00 | 14.15 | 275,600 | -0.36(-2.48%) |
Jul 22, 2002 | 15.17 | 15.18 | 14.12 | 14.51 | 237,100 | -0.74(-4.85%) |
Jul 19, 2002 | 15.73 | 15.73 | 15.04 | 15.25 | 154,000 | -0.29(-1.87%) |
Jul 17, 2002 | 15.71 | 16.04 | 15.34 | 15.54 | 115,000 | -0.35(-2.20%) |
Jul 12, 2002 | 16.17 | 16.55 | 15.63 | 15.89 | 101,200 | -0.11(-0.69%) |
Jul 11, 2002 | 16.89 | 16.89 | 15.95 | 16.00 | 204,100 | -0.94(-5.55%) |
Jul 10, 2002 | 17.18 | 17.28 | 16.88 | 16.94 | 117,200 | -0.09(-0.53%) |
Jul 09, 2002 | 16.70 | 17.03 | 16.60 | 17.03 | 98,000 | +0.36(+2.16%) |
Jul 08, 2002 | 17.32 | 17.32 | 16.67 | 16.67 | 97,100 | -0.65(-3.75%) |
Jul 05, 2002 | 17.00 | 17.47 | 17.00 | 17.32 | 33,600 | +0.32(+1.88%) |
Jul 04, 2002 | 16.61 | 17.01 | 16.06 | 17.00 | 68,200 | +0.00(+0.00%) |
Jul 03, 2002 | 16.61 | 17.01 | 16.06 | 17.00 | 68,200 | +0.30(+1.80%) |
Jul 02, 2002 | 16.75 | 17.01 | 16.50 | 16.70 | 99,300 | -0.04(-0.24%) |
Jul 01, 2002 | 17.35 | 17.45 | 16.70 | 16.74 | 99,400 | -0.61(-3.52%) |
Jun 28, 2002 | 17.31 | 17.91 | 17.31 | 17.35 | 209,800 | +0.00(+0.00%) |
Jun 27, 2002 | 17.36 | 17.46 | 16.90 | 17.35 | 101,100 | +0.09(+0.52%) |
Jun 26, 2002 | 17.25 | 17.55 | 16.75 | 17.26 | 155,900 | -0.24(-1.37%) |
Jun 25, 2002 | 17.32 | 17.90 | 17.22 | 17.50 | 131,100 | +0.40(+2.34%) |
Jun 21, 2002 | 17.47 | 17.47 | 16.87 | 17.10 | 157,300 | -0.02(-0.12%) |
Jun 20, 2002 | 17.41 | 17.97 | 17.08 | 17.12 | 213,700 | -0.18(-1.04%) |
Jun 19, 2002 | 17.84 | 18.55 | 17.30 | 17.30 | 192,200 | -0.54(-3.03%) |
Jun 18, 2002 | 18.22 | 18.48 | 17.60 | 17.84 | 79,400 | -0.33(-1.82%) |
Jun 17, 2002 | 17.59 | 18.21 | 17.50 | 18.17 | 105,900 | +0.68(+3.89%) |
Jun 14, 2002 | 16.64 | 17.49 | 16.01 | 17.49 | 230,800 | +1.01(+6.13%) |
Jun 12, 2002 | 16.55 | 16.93 | 16.33 | 16.48 | 125,300 | -0.07(-0.42%) |
Jun 11, 2002 | 17.10 | 17.18 | 16.53 | 16.55 | 150,400 | -0.56(-3.27%) |
Jun 10, 2002 | 17.25 | 17.48 | 16.90 | 17.11 | 134,700 | -0.30(-1.72%) |
Jun 07, 2002 | 17.16 | 17.49 | 16.95 | 17.41 | 139,400 | +0.25(+1.46%) |
Jun 06, 2002 | 17.42 | 17.75 | 16.85 | 17.16 | 133,100 | -0.19(-1.10%) |
Jun 05, 2002 | 17.60 | 17.60 | 16.87 | 17.35 | 161,300 | -1.31(-7.02%) |
May 31, 2002 | 18.17 | 19.00 | 18.17 | 18.66 | 86,000 | +0.12(+0.65%) |
May 28, 2002 | 18.10 | 18.90 | 18.07 | 18.54 | 194,800 | +0.44(+2.43%) |
May 27, 2002 | 18.98 | 18.90 | 18.07 | 18.10 | 135,400 | +0.00(+0.00%) |
May 24, 2002 | 18.98 | 18.90 | 18.07 | 18.10 | 133,700 | -0.88(-4.64%) |
May 23, 2002 | 18.60 | 19.12 | 18.57 | 18.98 | 88,100 | +0.40(+2.15%) |
May 22, 2002 | 18.58 | 18.68 | 18.15 | 18.58 | 156,700 | -0.02(-0.11%) |
May 21, 2002 | 19.00 | 19.00 | 18.40 | 18.60 | 118,700 | -0.43(-2.26%) |
May 20, 2002 | 19.00 | 19.30 | 18.94 | 19.03 | 77,900 | +0.03(+0.16%) |
May 17, 2002 | 19.60 | 19.60 | 18.77 | 19.00 | 77,300 | -0.55(-2.81%) |
May 16, 2002 | 19.50 | 19.60 | 19.28 | 19.55 | 123,400 | +0.08(+0.41%) |
May 15, 2002 | 19.85 | 19.90 | 19.37 | 19.47 | 137,600 | -0.50(-2.50%) |
May 14, 2002 | 19.90 | 20.08 | 19.70 | 19.97 | 196,800 | +0.24(+1.22%) |
May 13, 2002 | 19.47 | 19.82 | 19.14 | 19.73 | 92,200 | +0.46(+2.39%) |
May 10, 2002 | 19.30 | 19.39 | 18.88 | 19.27 | 112,900 | +0.00(+0.00%) |
May 09, 2002 | 19.78 | 19.78 | 19.05 | 19.27 | 110,500 | -0.53(-2.68%) |
May 08, 2002 | 18.51 | 19.85 | 18.51 | 19.80 | 157,600 | +1.31(+7.08%) |
May 07, 2002 | 18.99 | 19.12 | 18.45 | 18.49 | 153,200 | -0.49(-2.58%) |
May 06, 2002 | 20.00 | 20.00 | 18.81 | 18.98 | 184,000 | -1.05(-5.24%) |
May 03, 2002 | 20.10 | 20.93 | 19.81 | 20.03 | 204,100 | -0.07(-0.35%) |
May 02, 2002 | 19.90 | 20.19 | 19.75 | 20.10 | 188,400 | +0.20(+1.01%) |