Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.67 | 20.83 | 19.41 | 19.74 | 1,193,900 | -0.01(-0.05%) |
Jul 30, 2002 | 18.47 | 19.93 | 17.67 | 19.75 | 1,050,731 | +1.25(+6.76%) |
Jul 29, 2002 | 17.52 | 18.87 | 17.30 | 18.50 | 909,407 | +1.02(+5.84%) |
Jul 26, 2002 | 16.95 | 18.35 | 16.45 | 17.48 | 978,694 | +0.53(+3.13%) |
Jul 25, 2002 | 16.76 | 18.27 | 16.32 | 16.95 | 1,206,300 | +0.30(+1.80%) |
Jul 24, 2002 | 15.38 | 16.84 | 14.60 | 16.65 | 1,629,874 | +1.05(+6.73%) |
Jul 23, 2002 | 16.01 | 16.74 | 15.11 | 15.60 | 950,852 | -0.23(-1.45%) |
Jul 22, 2002 | 15.46 | 16.55 | 15.20 | 15.83 | 1,063,272 | +0.08(+0.51%) |
Jul 19, 2002 | 15.94 | 15.94 | 14.85 | 15.75 | 1,211,900 | -0.72(-4.37%) |
Jul 17, 2002 | 16.05 | 17.21 | 15.66 | 16.47 | 905,100 | +1.99(+13.74%) |
Jul 12, 2002 | 14.25 | 15.24 | 14.00 | 14.48 | 595,700 | +0.18(+1.27%) |
Jul 11, 2002 | 13.03 | 14.34 | 12.70 | 14.30 | 1,044,500 | +1.35(+10.42%) |
Jul 10, 2002 | 14.85 | 15.08 | 12.67 | 12.95 | 1,269,600 | -1.94(-13.03%) |
Jul 09, 2002 | 15.07 | 15.07 | 14.89 | 14.89 | 720,300 | -0.18(-1.19%) |
Jul 08, 2002 | 15.78 | 15.78 | 15.07 | 15.07 | 446,700 | -0.71(-4.50%) |
Jul 05, 2002 | 15.18 | 16.16 | 15.16 | 15.78 | 210,100 | +0.67(+4.43%) |
Jul 04, 2002 | 14.45 | 15.50 | 14.01 | 15.11 | 859,900 | +0.00(+0.00%) |
Jul 03, 2002 | 14.45 | 15.50 | 14.01 | 15.11 | 858,700 | +0.38(+2.59%) |
Jul 02, 2002 | 15.21 | 15.77 | 14.10 | 14.73 | 865,900 | -0.64(-4.17%) |
Jul 01, 2002 | 16.50 | 16.91 | 15.11 | 15.37 | 732,900 | -0.91(-5.59%) |
Jun 28, 2002 | 16.11 | 18.00 | 15.80 | 16.28 | 1,538,900 | +0.03(+0.18%) |
Jun 27, 2002 | 15.92 | 16.72 | 15.68 | 16.25 | 781,900 | +0.35(+2.20%) |
Jun 26, 2002 | 15.75 | 16.15 | 15.02 | 15.90 | 735,100 | -0.10(-0.62%) |
Jun 25, 2002 | 16.80 | 17.10 | 15.65 | 16.00 | 901,100 | -0.36(-2.20%) |
Jun 21, 2002 | 16.88 | 17.40 | 16.11 | 16.36 | 851,800 | -0.44(-2.62%) |
Jun 20, 2002 | 18.19 | 18.22 | 16.75 | 16.80 | 788,100 | -1.29(-7.13%) |
Jun 19, 2002 | 18.68 | 19.11 | 18.03 | 18.09 | 632,900 | -0.68(-3.62%) |
Jun 18, 2002 | 18.80 | 19.57 | 18.15 | 18.77 | 748,200 | +0.23(+1.24%) |
Jun 17, 2002 | 17.87 | 19.19 | 17.75 | 18.54 | 702,200 | +0.71(+3.98%) |
Jun 14, 2002 | 16.48 | 18.24 | 16.14 | 17.83 | 776,100 | +1.61(+9.93%) |
Jun 12, 2002 | 16.09 | 16.80 | 15.52 | 16.22 | 1,343,300 | +0.12(+0.75%) |
Jun 11, 2002 | 17.74 | 18.14 | 16.00 | 16.10 | 764,100 | -1.58(-8.94%) |
Jun 10, 2002 | 17.40 | 18.59 | 17.40 | 17.68 | 391,300 | +0.26(+1.49%) |
Jun 07, 2002 | 16.89 | 17.95 | 16.33 | 17.42 | 694,000 | +0.17(+0.99%) |
Jun 06, 2002 | 18.61 | 18.65 | 17.16 | 17.25 | 777,000 | -1.25(-6.76%) |
Jun 05, 2002 | 18.12 | 18.94 | 17.90 | 18.50 | 394,800 | -1.23(-6.23%) |
May 31, 2002 | 20.08 | 20.25 | 19.44 | 19.73 | 571,000 | -0.91(-4.41%) |
May 28, 2002 | 19.75 | 20.79 | 19.22 | 20.64 | 677,800 | +1.11(+5.68%) |
May 27, 2002 | 21.40 | 21.43 | 19.48 | 19.53 | 912,900 | +0.00(+0.00%) |
May 24, 2002 | 21.40 | 21.43 | 19.48 | 19.53 | 899,700 | -1.92(-8.95%) |
May 23, 2002 | 19.20 | 21.79 | 18.75 | 21.45 | 1,039,800 | +2.52(+13.34%) |
May 22, 2002 | 17.95 | 19.16 | 17.92 | 18.93 | 578,900 | +0.53(+2.85%) |
May 21, 2002 | 18.82 | 19.30 | 18.11 | 18.40 | 1,010,000 | -0.15(-0.81%) |
May 20, 2002 | 19.30 | 19.39 | 18.45 | 18.55 | 449,100 | -0.96(-4.92%) |
May 17, 2002 | 18.40 | 19.75 | 18.14 | 19.51 | 832,500 | +0.98(+5.29%) |
May 16, 2002 | 19.51 | 19.70 | 18.53 | 18.53 | 671,400 | -0.95(-4.88%) |
May 15, 2002 | 19.40 | 20.09 | 18.79 | 19.48 | 720,100 | -0.09(-0.46%) |
May 14, 2002 | 18.71 | 19.71 | 18.71 | 19.57 | 888,300 | +1.19(+6.47%) |
May 13, 2002 | 17.29 | 18.38 | 17.16 | 18.38 | 1,055,400 | +1.24(+7.23%) |
May 10, 2002 | 17.60 | 17.75 | 16.80 | 17.14 | 791,300 | -0.09(-0.53%) |
May 09, 2002 | 18.55 | 19.18 | 17.23 | 17.23 | 789,400 | -1.66(-8.78%) |
May 08, 2002 | 17.42 | 18.90 | 17.15 | 18.89 | 1,246,800 | +2.00(+11.84%) |
May 07, 2002 | 17.10 | 17.29 | 16.00 | 16.89 | 1,102,200 | -0.11(-0.65%) |
May 06, 2002 | 17.80 | 18.35 | 16.75 | 17.00 | 1,060,000 | -1.19(-6.54%) |
May 03, 2002 | 19.15 | 19.15 | 17.85 | 18.19 | 1,546,700 | -1.03(-5.36%) |
May 02, 2002 | 20.70 | 20.71 | 19.01 | 19.22 | 989,300 | -1.53(-7.37%) |