Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.62 | 14.62 | 14.04 | 14.12 | 651,305 | -0.42(-2.86%) |
Jul 30, 2002 | 14.12 | 14.87 | 13.70 | 14.53 | 368,766 | +0.73(+5.29%) |
Jul 29, 2002 | 13.58 | 14.04 | 13.25 | 13.80 | 497,901 | +0.57(+4.33%) |
Jul 26, 2002 | 13.12 | 13.55 | 12.66 | 13.23 | 1,049,717 | +0.47(+3.71%) |
Jul 25, 2002 | 13.43 | 13.47 | 12.29 | 12.76 | 939,089 | -0.92(-6.74%) |
Jul 24, 2002 | 13.68 | 13.89 | 12.66 | 13.68 | 1,467,298 | -0.40(-2.83%) |
Jul 23, 2002 | 14.57 | 14.63 | 13.93 | 14.08 | 1,960,323 | -0.17(-1.17%) |
Jul 22, 2002 | 15.02 | 15.38 | 13.95 | 14.24 | 789,929 | -0.47(-3.22%) |
Jul 19, 2002 | 14.13 | 14.95 | 14.08 | 14.72 | 574,121 | -0.36(-2.37%) |
Jul 17, 2002 | 16.28 | 16.49 | 14.57 | 15.07 | 786,768 | -0.42(-2.68%) |
Jul 12, 2002 | 15.10 | 15.90 | 14.77 | 15.49 | 582,069 | +0.48(+3.21%) |
Jul 11, 2002 | 14.30 | 15.07 | 13.91 | 15.01 | 877,558 | +0.64(+4.45%) |
Jul 10, 2002 | 15.17 | 15.36 | 14.24 | 14.37 | 925,001 | -0.54(-3.62%) |
Jul 09, 2002 | 16.02 | 16.02 | 14.91 | 14.91 | 895,741 | -1.11(-6.95%) |
Jul 08, 2002 | 16.66 | 16.66 | 16.02 | 16.02 | 313,190 | -0.64(-3.84%) |
Jul 05, 2002 | 15.99 | 16.77 | 15.90 | 16.66 | 194,103 | +1.05(+6.70%) |
Jul 04, 2002 | 15.31 | 15.91 | 15.04 | 15.61 | 505,728 | +0.00(+0.00%) |
Jul 03, 2002 | 15.31 | 15.91 | 15.04 | 15.61 | 505,728 | +0.17(+1.08%) |
Jul 02, 2002 | 15.16 | 15.80 | 15.13 | 15.45 | 656,844 | -0.42(-2.67%) |
Jul 01, 2002 | 16.68 | 17.23 | 15.68 | 15.87 | 319,331 | -0.80(-4.78%) |
Jun 28, 2002 | 16.91 | 17.93 | 16.49 | 16.67 | 1,371,005 | -0.22(-1.33%) |
Jun 27, 2002 | 15.46 | 17.22 | 15.45 | 16.89 | 1,180,514 | +1.36(+8.77%) |
Jun 26, 2002 | 13.76 | 15.57 | 13.76 | 15.53 | 731,981 | +1.15(+8.03%) |
Jun 25, 2002 | 15.56 | 15.78 | 13.84 | 14.38 | 393,263 | -1.05(-6.79%) |
Jun 21, 2002 | 16.17 | 16.19 | 15.65 | 15.42 | 599,528 | -0.36(-2.26%) |
Jun 20, 2002 | 15.32 | 16.24 | 14.62 | 15.78 | 1,503,698 | +0.00(+0.00%) |
Jun 19, 2002 | 18.52 | 18.52 | 15.28 | 15.78 | 1,323,803 | -2.90(-15.52%) |
Jun 18, 2002 | 19.02 | 19.86 | 18.74 | 18.68 | 548,113 | -0.55(-2.85%) |
Jun 17, 2002 | 19.31 | 19.70 | 18.64 | 19.23 | 470,327 | +0.12(+0.61%) |
Jun 14, 2002 | 18.90 | 19.41 | 17.45 | 19.11 | 504,403 | -0.40(-2.04%) |
Jun 12, 2002 | 19.43 | 19.77 | 18.20 | 19.51 | 494,770 | +0.14(+0.73%) |
Jun 11, 2002 | 21.39 | 21.43 | 19.27 | 19.37 | 321,017 | -1.46(-7.02%) |
Jun 10, 2002 | 21.19 | 21.53 | 20.27 | 20.83 | 401,572 | -0.32(-1.53%) |
Jun 07, 2002 | 20.59 | 21.47 | 19.57 | 21.15 | 653,593 | +0.12(+0.56%) |
Jun 06, 2002 | 21.58 | 21.75 | 20.76 | 21.03 | 319,090 | -0.62(-2.88%) |
Jun 05, 2002 | 22.64 | 22.90 | 21.47 | 21.66 | 784,480 | -3.84(-15.06%) |
May 31, 2002 | 25.63 | 26.89 | 25.29 | 25.50 | 292,238 | -1.84(-6.74%) |
May 28, 2002 | 26.74 | 27.45 | 26.58 | 27.34 | 183,627 | +0.71(+2.65%) |
May 27, 2002 | 28.07 | 28.07 | 26.40 | 26.63 | 709,825 | +0.00(+0.00%) |
May 24, 2002 | 28.07 | 28.07 | 26.40 | 26.63 | 709,825 | -1.98(-6.91%) |
May 23, 2002 | 29.81 | 29.81 | 27.93 | 28.61 | 436,371 | -1.25(-4.17%) |
May 22, 2002 | 29.79 | 30.45 | 28.70 | 29.86 | 378,573 | -0.19(-0.64%) |
May 21, 2002 | 31.06 | 31.30 | 29.47 | 30.05 | 267,674 | -0.68(-2.22%) |
May 20, 2002 | 31.56 | 31.77 | 30.40 | 30.73 | 262,256 | -0.91(-2.86%) |
May 17, 2002 | 32.22 | 32.77 | 31.04 | 31.63 | 273,093 | -0.17(-0.55%) |
May 16, 2002 | 31.56 | 31.89 | 30.57 | 31.81 | 219,269 | +0.10(+0.31%) |
May 15, 2002 | 31.42 | 32.55 | 30.56 | 31.71 | 648,415 | -0.06(-0.18%) |
May 14, 2002 | 30.56 | 32.29 | 30.56 | 31.77 | 748,839 | +1.65(+5.49%) |
May 13, 2002 | 28.83 | 30.23 | 28.05 | 30.11 | 319,812 | +1.85(+6.55%) |
May 10, 2002 | 29.69 | 29.76 | 27.90 | 28.26 | 333,780 | -1.54(-5.16%) |
May 09, 2002 | 29.32 | 30.52 | 29.27 | 29.80 | 442,150 | -0.16(-0.53%) |
May 08, 2002 | 27.12 | 30.20 | 27.07 | 29.96 | 682,612 | +3.32(+12.47%) |
May 07, 2002 | 26.70 | 27.12 | 25.99 | 26.63 | 477,070 | +0.09(+0.34%) |
May 06, 2002 | 25.88 | 27.24 | 25.88 | 26.54 | 377,369 | +0.38(+1.46%) |
May 03, 2002 | 26.55 | 27.07 | 25.41 | 26.16 | 360,391 | -0.42(-1.56%) |
May 02, 2002 | 27.61 | 27.82 | 26.41 | 26.58 | 386,400 | -1.08(-3.90%) |