Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.45 | 20.45 | 20.21 | 20.40 | 45,900 | -0.10(-0.49%) |
Jul 30, 2002 | 20.10 | 20.50 | 20.05 | 20.50 | 100,000 | +0.26(+1.28%) |
Jul 29, 2002 | 20.35 | 20.36 | 20.03 | 20.24 | 119,200 | -0.14(-0.69%) |
Jul 26, 2002 | 19.00 | 20.38 | 19.00 | 20.38 | 29,300 | +1.33(+6.98%) |
Jul 25, 2002 | 18.70 | 19.10 | 18.70 | 19.05 | 34,200 | +0.30(+1.60%) |
Jul 24, 2002 | 17.60 | 18.75 | 17.52 | 18.75 | 234,000 | +1.26(+7.20%) |
Jul 23, 2002 | 19.51 | 19.59 | 17.20 | 17.49 | 64,400 | -2.05(-10.49%) |
Jul 22, 2002 | 20.10 | 20.10 | 19.10 | 19.54 | 60,100 | -0.96(-4.68%) |
Jul 19, 2002 | 18.55 | 20.50 | 18.45 | 20.50 | 119,400 | +1.24(+6.44%) |
Jul 17, 2002 | 19.20 | 19.68 | 19.15 | 19.26 | 42,500 | +0.28(+1.48%) |
Jul 12, 2002 | 18.85 | 19.18 | 18.75 | 18.98 | 49,800 | +0.09(+0.48%) |
Jul 11, 2002 | 19.65 | 19.65 | 18.65 | 18.89 | 37,400 | -0.86(-4.35%) |
Jul 10, 2002 | 19.78 | 19.87 | 19.49 | 19.75 | 13,100 | -0.03(-0.15%) |
Jul 09, 2002 | 19.65 | 19.78 | 19.65 | 19.78 | 26,000 | +0.13(+0.66%) |
Jul 08, 2002 | 19.88 | 19.88 | 19.65 | 19.65 | 19,100 | -0.23(-1.16%) |
Jul 05, 2002 | 19.84 | 19.93 | 19.80 | 19.88 | 5,600 | +0.05(+0.25%) |
Jul 04, 2002 | 20.01 | 20.12 | 19.76 | 19.83 | 20,100 | +0.00(+0.00%) |
Jul 03, 2002 | 20.01 | 20.12 | 19.76 | 19.83 | 20,100 | -0.22(-1.10%) |
Jul 02, 2002 | 20.20 | 20.20 | 19.88 | 20.05 | 37,300 | -0.18(-0.89%) |
Jul 01, 2002 | 20.20 | 20.39 | 20.18 | 20.23 | 25,000 | +0.08(+0.40%) |
Jun 28, 2002 | 20.59 | 20.64 | 20.15 | 20.15 | 347,700 | -0.49(-2.37%) |
Jun 27, 2002 | 20.35 | 20.64 | 20.26 | 20.64 | 80,700 | +0.39(+1.93%) |
Jun 26, 2002 | 20.40 | 20.66 | 19.82 | 20.25 | 64,400 | -0.60(-2.88%) |
Jun 25, 2002 | 20.14 | 20.90 | 20.14 | 20.85 | 65,600 | +0.71(+3.53%) |
Jun 21, 2002 | 20.12 | 20.19 | 20.10 | 20.14 | 57,100 | +0.00(+0.00%) |
Jun 20, 2002 | 20.10 | 20.18 | 19.95 | 20.14 | 35,200 | +0.09(+0.45%) |
Jun 19, 2002 | 20.07 | 20.15 | 20.05 | 20.05 | 49,700 | -0.02(-0.10%) |
Jun 18, 2002 | 20.15 | 20.23 | 19.83 | 20.07 | 39,700 | -0.11(-0.55%) |
Jun 17, 2002 | 20.18 | 20.27 | 20.10 | 20.18 | 62,100 | +0.00(+0.00%) |
Jun 14, 2002 | 20.18 | 20.19 | 20.10 | 20.18 | 30,200 | +0.18(+0.90%) |
Jun 12, 2002 | 19.55 | 20.20 | 19.55 | 20.00 | 120,100 | +0.45(+2.30%) |
Jun 11, 2002 | 19.52 | 19.60 | 19.05 | 19.55 | 77,700 | +0.05(+0.26%) |
Jun 10, 2002 | 19.38 | 19.50 | 19.31 | 19.50 | 5,800 | +0.11(+0.57%) |
Jun 07, 2002 | 19.39 | 19.39 | 19.20 | 19.39 | 23,200 | +0.04(+0.21%) |
Jun 06, 2002 | 19.20 | 19.38 | 19.20 | 19.35 | 21,000 | +0.21(+1.10%) |
Jun 05, 2002 | 19.28 | 19.37 | 19.05 | 19.14 | 10,000 | -0.51(-2.60%) |
May 31, 2002 | 20.00 | 20.12 | 19.50 | 19.65 | 121,200 | +0.60(+3.15%) |
May 28, 2002 | 19.09 | 19.10 | 18.71 | 19.05 | 47,600 | +0.01(+0.05%) |
May 27, 2002 | 19.10 | 19.10 | 19.02 | 19.04 | 63,500 | +0.00(+0.00%) |
May 24, 2002 | 19.10 | 19.10 | 19.02 | 19.04 | 63,500 | +0.04(+0.21%) |
May 23, 2002 | 18.90 | 19.10 | 18.90 | 19.00 | 71,500 | +0.00(+0.00%) |
May 22, 2002 | 18.79 | 19.04 | 18.50 | 19.00 | 37,200 | +0.21(+1.12%) |
May 21, 2002 | 18.46 | 18.80 | 18.45 | 18.79 | 22,100 | +0.24(+1.29%) |
May 20, 2002 | 18.30 | 18.65 | 18.22 | 18.55 | 11,800 | +0.20(+1.09%) |
May 17, 2002 | 18.64 | 18.64 | 18.20 | 18.35 | 27,500 | -0.25(-1.34%) |
May 16, 2002 | 18.63 | 18.65 | 18.50 | 18.60 | 15,500 | -0.05(-0.27%) |
May 15, 2002 | 18.70 | 18.70 | 18.50 | 18.65 | 10,500 | -0.08(-0.43%) |
May 14, 2002 | 18.70 | 18.80 | 18.60 | 18.73 | 26,300 | -0.04(-0.21%) |
May 13, 2002 | 18.70 | 18.77 | 18.62 | 18.77 | 26,900 | +0.07(+0.37%) |
May 10, 2002 | 18.70 | 18.75 | 18.50 | 18.70 | 27,700 | +0.00(+0.00%) |
May 09, 2002 | 18.58 | 18.75 | 18.58 | 18.70 | 32,600 | -0.08(-0.43%) |
May 08, 2002 | 18.84 | 18.90 | 18.70 | 18.78 | 23,100 | -0.06(-0.32%) |
May 07, 2002 | 18.85 | 18.90 | 18.60 | 18.84 | 21,500 | -0.01(-0.05%) |
May 06, 2002 | 18.85 | 19.00 | 18.60 | 18.85 | 22,800 | +0.05(+0.27%) |
May 03, 2002 | 18.70 | 18.80 | 18.55 | 18.80 | 33,100 | +0.15(+0.80%) |
May 02, 2002 | 18.97 | 19.00 | 18.55 | 18.65 | 66,800 | -0.12(-0.64%) |