Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.20 | 13.20 | 12.90 | 13.15 | 1,770,000 | -0.17(-1.24%) |
Jul 30, 2002 | 12.97 | 13.43 | 12.81 | 13.32 | 3,406,600 | +0.04(+0.26%) |
Jul 29, 2002 | 11.75 | 13.70 | 11.75 | 13.29 | 4,331,200 | +1.79(+15.52%) |
Jul 26, 2002 | 12.76 | 12.95 | 11.44 | 11.50 | 5,531,400 | -1.51(-11.61%) |
Jul 25, 2002 | 13.50 | 14.44 | 12.39 | 13.01 | 8,696,400 | -2.45(-15.85%) |
Jul 24, 2002 | 14.52 | 15.53 | 14.28 | 15.46 | 1,842,400 | +0.77(+5.21%) |
Jul 23, 2002 | 14.60 | 15.30 | 14.60 | 14.70 | 2,836,400 | +0.12(+0.86%) |
Jul 22, 2002 | 15.58 | 15.69 | 14.56 | 14.57 | 3,088,200 | -0.96(-6.21%) |
Jul 19, 2002 | 15.85 | 16.07 | 15.43 | 15.54 | 1,860,000 | -0.71(-4.40%) |
Jul 17, 2002 | 16.32 | 16.64 | 16.00 | 16.25 | 1,207,400 | +0.20(+1.25%) |
Jul 12, 2002 | 16.43 | 16.95 | 15.94 | 16.05 | 1,087,400 | -0.35(-2.13%) |
Jul 11, 2002 | 15.56 | 16.42 | 15.35 | 16.40 | 2,308,800 | +0.58(+3.67%) |
Jul 10, 2002 | 16.84 | 16.88 | 15.77 | 15.82 | 1,341,800 | -0.99(-5.89%) |
Jul 09, 2002 | 17.17 | 17.17 | 16.81 | 16.81 | 2,126,400 | -0.36(-2.10%) |
Jul 08, 2002 | 17.98 | 17.93 | 17.07 | 17.17 | 1,206,000 | -0.80(-4.48%) |
Jul 05, 2002 | 17.25 | 17.98 | 17.18 | 17.98 | 574,600 | +0.98(+5.74%) |
Jul 04, 2002 | 16.00 | 17.00 | 15.97 | 17.00 | 1,983,400 | +0.00(+0.00%) |
Jul 03, 2002 | 16.00 | 17.00 | 15.97 | 17.00 | 1,983,400 | +1.00(+6.25%) |
Jul 02, 2002 | 16.93 | 16.93 | 15.60 | 16.00 | 2,732,200 | -0.73(-4.36%) |
Jul 01, 2002 | 17.35 | 17.48 | 16.73 | 16.73 | 1,485,600 | -0.57(-3.29%) |
Jun 28, 2002 | 17.43 | 17.90 | 17.30 | 17.30 | 1,398,200 | -0.21(-1.20%) |
Jun 27, 2002 | 17.20 | 17.68 | 17.20 | 17.51 | 1,450,800 | +0.51(+3.00%) |
Jun 26, 2002 | 17.00 | 17.07 | 16.65 | 17.00 | 2,160,200 | -0.00(-0.03%) |
Jun 25, 2002 | 17.75 | 17.80 | 16.98 | 17.00 | 900,400 | -0.10(-0.58%) |
Jun 21, 2002 | 17.52 | 17.65 | 17.10 | 17.11 | 1,668,800 | -0.54(-3.06%) |
Jun 20, 2002 | 18.21 | 18.25 | 17.60 | 17.64 | 1,116,400 | -0.45(-2.46%) |
Jun 19, 2002 | 18.65 | 18.66 | 18.07 | 18.09 | 844,400 | -0.75(-3.98%) |
Jun 18, 2002 | 18.77 | 19.00 | 18.55 | 18.84 | 722,600 | +0.02(+0.08%) |
Jun 17, 2002 | 18.39 | 18.89 | 18.30 | 18.82 | 981,000 | +0.43(+2.31%) |
Jun 14, 2002 | 17.99 | 18.65 | 17.55 | 18.40 | 1,242,400 | +0.26(+1.43%) |
Jun 12, 2002 | 18.45 | 18.56 | 18.07 | 18.14 | 2,076,400 | -0.31(-1.71%) |
Jun 11, 2002 | 18.25 | 18.55 | 18.23 | 18.45 | 1,170,200 | +0.18(+0.98%) |
Jun 10, 2002 | 18.15 | 18.36 | 18.03 | 18.27 | 772,400 | +0.02(+0.14%) |
Jun 07, 2002 | 17.96 | 18.34 | 17.77 | 18.25 | 761,200 | +0.16(+0.91%) |
Jun 06, 2002 | 18.16 | 18.20 | 17.92 | 18.09 | 459,600 | -0.07(-0.39%) |
Jun 05, 2002 | 18.16 | 18.23 | 17.81 | 18.16 | 604,800 | -0.12(-0.66%) |
May 31, 2002 | 18.15 | 18.62 | 18.14 | 18.27 | 981,200 | -0.08(-0.41%) |
May 28, 2002 | 18.50 | 18.50 | 18.21 | 18.35 | 641,000 | -0.08(-0.46%) |
May 27, 2002 | 18.39 | 18.55 | 18.38 | 18.43 | 1,058,400 | +0.00(+0.00%) |
May 24, 2002 | 18.39 | 18.55 | 18.38 | 18.43 | 1,058,400 | -0.12(-0.67%) |
May 23, 2002 | 18.64 | 18.91 | 18.54 | 18.56 | 1,142,400 | -0.08(-0.43%) |
May 22, 2002 | 18.62 | 18.75 | 18.41 | 18.64 | 721,600 | +0.00(+0.03%) |
May 21, 2002 | 19.00 | 19.09 | 18.60 | 18.64 | 684,000 | -0.34(-1.79%) |
May 20, 2002 | 19.48 | 19.48 | 18.90 | 18.98 | 436,400 | -0.46(-2.37%) |
May 17, 2002 | 19.27 | 19.54 | 19.23 | 19.43 | 685,400 | +0.33(+1.73%) |
May 16, 2002 | 19.38 | 19.45 | 19.07 | 19.11 | 649,600 | -0.10(-0.52%) |
May 15, 2002 | 19.43 | 19.75 | 18.95 | 19.20 | 700,000 | -0.15(-0.75%) |
May 14, 2002 | 19.20 | 19.38 | 19.07 | 19.35 | 997,800 | +0.78(+4.17%) |
May 13, 2002 | 18.43 | 18.69 | 18.40 | 18.57 | 1,461,200 | +0.14(+0.76%) |
May 10, 2002 | 18.96 | 19.09 | 18.35 | 18.43 | 1,200,000 | -0.53(-2.79%) |
May 09, 2002 | 19.04 | 19.34 | 18.95 | 18.96 | 1,069,800 | -0.20(-1.02%) |
May 08, 2002 | 19.12 | 19.48 | 18.96 | 19.16 | 1,771,600 | +0.99(+5.45%) |
May 07, 2002 | 18.58 | 18.58 | 17.52 | 18.17 | 2,353,600 | -0.40(-2.18%) |
May 06, 2002 | 18.93 | 19.20 | 18.54 | 18.57 | 892,400 | -0.35(-1.85%) |
May 03, 2002 | 19.25 | 19.25 | 18.86 | 18.93 | 1,216,400 | -0.32(-1.69%) |
May 02, 2002 | 19.24 | 19.64 | 19.06 | 19.25 | 1,474,800 | -0.09(-0.47%) |