Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.37 | 16.00 | 15.29 | 15.77 | 311,300 | +0.39(+2.57%) |
Jul 30, 2002 | 15.43 | 15.48 | 15.04 | 15.38 | 360,200 | -0.05(-0.32%) |
Jul 29, 2002 | 14.53 | 15.57 | 14.53 | 15.43 | 410,400 | +0.80(+5.47%) |
Jul 26, 2002 | 14.65 | 14.74 | 14.30 | 14.62 | 382,300 | +0.07(+0.52%) |
Jul 25, 2002 | 14.47 | 14.73 | 14.24 | 14.55 | 523,400 | +0.08(+0.52%) |
Jul 24, 2002 | 14.11 | 14.53 | 13.58 | 14.47 | 811,300 | +0.38(+2.66%) |
Jul 23, 2002 | 14.70 | 15.22 | 14.05 | 14.10 | 431,000 | -0.47(-3.26%) |
Jul 22, 2002 | 15.60 | 15.61 | 14.31 | 14.57 | 241,300 | -1.11(-7.08%) |
Jul 19, 2002 | 15.93 | 16.05 | 15.46 | 15.69 | 253,500 | -0.56(-3.48%) |
Jul 17, 2002 | 16.15 | 16.50 | 15.80 | 16.25 | 222,700 | +0.02(+0.15%) |
Jul 12, 2002 | 16.73 | 16.93 | 16.05 | 16.23 | 218,600 | -0.42(-2.55%) |
Jul 11, 2002 | 16.93 | 16.93 | 16.57 | 16.65 | 230,700 | -0.28(-1.65%) |
Jul 10, 2002 | 17.20 | 17.25 | 16.85 | 16.93 | 203,200 | -0.22(-1.28%) |
Jul 09, 2002 | 17.57 | 17.57 | 17.15 | 17.15 | 173,800 | -0.42(-2.36%) |
Jul 08, 2002 | 17.98 | 17.98 | 17.57 | 17.57 | 224,100 | -0.41(-2.28%) |
Jul 05, 2002 | 17.71 | 18.00 | 17.61 | 17.98 | 84,900 | +0.38(+2.16%) |
Jul 04, 2002 | 17.69 | 17.88 | 17.18 | 17.59 | 257,800 | +0.00(+0.00%) |
Jul 03, 2002 | 17.69 | 17.88 | 17.18 | 17.59 | 257,800 | -0.09(-0.51%) |
Jul 02, 2002 | 18.38 | 18.38 | 17.40 | 17.68 | 184,300 | -0.71(-3.83%) |
Jul 01, 2002 | 18.62 | 18.75 | 18.23 | 18.39 | 214,900 | -0.20(-1.05%) |
Jun 28, 2002 | 18.71 | 19.00 | 18.50 | 18.59 | 352,400 | +0.19(+1.01%) |
Jun 27, 2002 | 18.45 | 18.62 | 18.01 | 18.40 | 342,600 | -0.05(-0.24%) |
Jun 26, 2002 | 17.84 | 18.50 | 17.38 | 18.45 | 551,100 | +0.59(+3.33%) |
Jun 25, 2002 | 17.57 | 17.95 | 17.54 | 17.85 | 413,700 | +0.35(+2.00%) |
Jun 21, 2002 | 17.50 | 17.57 | 17.25 | 17.50 | 326,600 | -0.02(-0.11%) |
Jun 20, 2002 | 18.02 | 18.30 | 17.50 | 17.52 | 438,100 | -0.45(-2.48%) |
Jun 19, 2002 | 18.25 | 18.36 | 17.95 | 17.96 | 196,500 | -0.34(-1.86%) |
Jun 18, 2002 | 18.57 | 18.70 | 18.27 | 18.30 | 10,000 | -0.27(-1.45%) |
Jun 17, 2002 | 18.25 | 18.57 | 18.17 | 18.57 | 444,000 | +0.86(+4.85%) |
Jun 14, 2002 | 17.50 | 17.75 | 17.10 | 17.71 | 147,000 | +0.55(+3.20%) |
Jun 12, 2002 | 17.05 | 17.45 | 17.05 | 17.16 | 185,600 | -0.01(-0.06%) |
Jun 11, 2002 | 17.35 | 17.50 | 17.10 | 17.18 | 208,800 | -0.18(-1.04%) |
Jun 10, 2002 | 17.75 | 17.85 | 17.35 | 17.36 | 179,700 | -0.39(-2.20%) |
Jun 07, 2002 | 17.65 | 17.96 | 17.50 | 17.75 | 124,100 | +0.07(+0.37%) |
Jun 06, 2002 | 17.75 | 18.09 | 17.45 | 17.68 | 90,000 | +0.02(+0.08%) |
Jun 05, 2002 | 17.95 | 17.95 | 17.45 | 17.66 | 228,500 | -0.37(-2.02%) |
May 31, 2002 | 17.77 | 18.23 | 17.77 | 18.03 | 488,000 | -0.29(-1.56%) |
May 28, 2002 | 18.61 | 18.79 | 18.25 | 18.32 | 190,100 | -0.28(-1.51%) |
May 27, 2002 | 18.55 | 18.65 | 18.39 | 18.59 | 10,000 | +0.00(+0.00%) |
May 24, 2002 | 18.55 | 18.65 | 18.39 | 18.59 | 152,300 | +0.07(+0.40%) |
May 23, 2002 | 18.43 | 18.55 | 18.27 | 18.52 | 161,600 | +0.10(+0.54%) |
May 22, 2002 | 18.43 | 18.55 | 18.25 | 18.42 | 159,100 | -0.00(-0.03%) |
May 21, 2002 | 18.45 | 18.65 | 18.34 | 18.43 | 128,100 | -0.02(-0.08%) |
May 20, 2002 | 18.50 | 18.57 | 18.25 | 18.44 | 165,200 | -0.10(-0.54%) |
May 17, 2002 | 19.08 | 19.08 | 18.43 | 18.54 | 197,100 | -0.54(-2.83%) |
May 16, 2002 | 19.12 | 19.30 | 18.90 | 19.08 | 181,000 | +0.08(+0.42%) |
May 15, 2002 | 19.57 | 19.57 | 18.95 | 19.00 | 191,100 | -0.57(-2.94%) |
May 14, 2002 | 19.30 | 19.57 | 19.30 | 19.57 | 170,000 | +0.32(+1.69%) |
May 13, 2002 | 19.13 | 19.30 | 18.82 | 19.25 | 129,800 | +0.12(+0.63%) |
May 10, 2002 | 18.88 | 19.35 | 18.68 | 19.13 | 248,800 | +0.26(+1.38%) |
May 09, 2002 | 18.98 | 19.07 | 18.68 | 18.87 | 180,500 | -0.07(-0.37%) |
May 08, 2002 | 18.74 | 18.98 | 18.71 | 18.94 | 198,000 | +0.55(+2.96%) |
May 07, 2002 | 18.80 | 18.80 | 18.34 | 18.39 | 273,200 | -0.41(-2.18%) |
May 06, 2002 | 19.30 | 19.32 | 18.65 | 18.80 | 150,400 | -0.62(-3.22%) |
May 03, 2002 | 19.18 | 19.50 | 19.13 | 19.43 | 236,300 | +0.38(+1.99%) |
May 02, 2002 | 19.15 | 19.41 | 19.00 | 19.05 | 198,400 | -0.10(-0.52%) |