Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 40.21 | 40.66 | 36.60 | 38.40 | 8,676 | +0.90(+2.41%) |
Jul 30, 2002 | 38.86 | 42.02 | 36.14 | 37.50 | 13,302 | -2.26(-5.68%) |
Jul 29, 2002 | 38.67 | 43.83 | 38.40 | 39.76 | 12,405 | +0.90(+2.33%) |
Jul 26, 2002 | 40.21 | 41.11 | 38.13 | 38.86 | 5,964 | -2.26(-5.49%) |
Jul 25, 2002 | 43.83 | 43.83 | 38.86 | 41.11 | 5,710 | -3.61(-8.08%) |
Jul 24, 2002 | 39.31 | 44.73 | 37.50 | 44.73 | 17,330 | +4.97(+12.50%) |
Jul 23, 2002 | 41.57 | 41.57 | 39.31 | 39.76 | 7,149 | -2.71(-6.38%) |
Jul 22, 2002 | 43.37 | 44.64 | 42.02 | 42.47 | 8,333 | -1.81(-4.08%) |
Jul 19, 2002 | 44.37 | 47.44 | 44.28 | 44.28 | 5,843 | -3.61(-7.55%) |
Jul 17, 2002 | 45.90 | 47.89 | 45.36 | 47.89 | 4,039 | -1.54(-3.11%) |
Jul 12, 2002 | 50.60 | 52.32 | 49.43 | 49.43 | 1,604 | -1.63(-3.19%) |
Jul 11, 2002 | 49.25 | 51.05 | 47.17 | 51.05 | 4,094 | +1.45(+2.91%) |
Jul 10, 2002 | 50.60 | 51.23 | 49.43 | 49.61 | 1,958 | -1.45(-2.83%) |
Jul 09, 2002 | 49.70 | 51.05 | 49.70 | 51.05 | 1,693 | +2.26(+4.63%) |
Jul 08, 2002 | 50.60 | 50.60 | 48.80 | 48.80 | 3,308 | -1.81(-3.57%) |
Jul 05, 2002 | 49.61 | 51.05 | 47.53 | 50.60 | 168,213 | +0.09(+0.18%) |
Jul 04, 2002 | 48.80 | 50.51 | 46.90 | 50.51 | 3,585 | +0.00(+0.00%) |
Jul 03, 2002 | 48.80 | 50.51 | 46.90 | 50.51 | 3,585 | +0.81(+1.64%) |
Jul 02, 2002 | 52.50 | 53.13 | 49.25 | 49.70 | 2,733 | -2.71(-5.17%) |
Jul 01, 2002 | 49.25 | 52.59 | 48.34 | 52.41 | 2,932 | +2.71(+5.45%) |
Jun 28, 2002 | 46.99 | 49.70 | 46.99 | 49.70 | 21,402 | +0.45(+0.92%) |
Jun 27, 2002 | 47.08 | 49.25 | 47.08 | 49.25 | 9,019 | +1.27(+2.64%) |
Jun 26, 2002 | 52.68 | 53.77 | 47.08 | 47.98 | 13,678 | -5.60(-10.46%) |
Jun 25, 2002 | 51.96 | 54.13 | 51.96 | 53.58 | 2,733 | +0.27(+0.51%) |
Jun 21, 2002 | 54.04 | 54.04 | 53.13 | 53.31 | 99,599 | +0.45(+0.85%) |
Jun 20, 2002 | 52.86 | 54.31 | 52.41 | 52.86 | 17,562 | -0.18(-0.34%) |
Jun 19, 2002 | 53.22 | 54.31 | 50.60 | 53.04 | 19,244 | -1.08(-2.00%) |
Jun 18, 2002 | 53.95 | 54.67 | 53.95 | 54.13 | 4,238 | -0.72(-1.32%) |
Jun 17, 2002 | 53.77 | 55.57 | 53.77 | 54.85 | 3,895 | +0.18(+0.33%) |
Jun 14, 2002 | 54.67 | 55.66 | 54.22 | 54.67 | 9,141 | -1.36(-2.42%) |
Jun 12, 2002 | 55.12 | 59.19 | 55.12 | 56.02 | 4,780 | +0.45(+0.81%) |
Jun 11, 2002 | 55.12 | 56.02 | 55.03 | 55.57 | 1,671 | +0.00(+0.00%) |
Jun 10, 2002 | 53.31 | 56.02 | 53.31 | 55.57 | 1,980 | +1.36(+2.50%) |
Jun 07, 2002 | 53.04 | 54.22 | 53.04 | 54.22 | 2,910 | +0.90(+1.69%) |
Jun 06, 2002 | 52.86 | 53.77 | 52.86 | 53.31 | 5,046 | +0.00(+0.00%) |
Jun 05, 2002 | 53.31 | 54.04 | 49.70 | 53.31 | 8,720 | -6.33(-10.61%) |
May 31, 2002 | 60.54 | 60.99 | 58.73 | 59.64 | 13,313 | -3.07(-4.90%) |
May 28, 2002 | 62.80 | 63.61 | 62.35 | 62.71 | 4,172 | -0.09(-0.14%) |
May 27, 2002 | 62.80 | 63.25 | 62.80 | 62.80 | 2,633 | +0.00(+0.00%) |
May 24, 2002 | 62.80 | 63.25 | 62.80 | 62.80 | 2,633 | -0.45(-0.71%) |
May 23, 2002 | 62.89 | 63.61 | 62.80 | 63.25 | 6,219 | -0.09(-0.14%) |
May 22, 2002 | 62.89 | 63.89 | 62.80 | 63.34 | 7,547 | -0.09(-0.14%) |
May 21, 2002 | 63.25 | 64.34 | 63.25 | 63.43 | 2,224 | -0.36(-0.57%) |
May 20, 2002 | 63.25 | 67.32 | 63.25 | 63.80 | 4,161 | -0.36(-0.56%) |
May 17, 2002 | 63.43 | 64.97 | 62.80 | 64.16 | 1,361 | +0.54(+0.85%) |
May 16, 2002 | 64.61 | 68.67 | 63.25 | 63.61 | 3,430 | -1.90(-2.90%) |
May 15, 2002 | 66.87 | 67.77 | 64.16 | 65.51 | 2,157 | -1.45(-2.16%) |
May 14, 2002 | 64.16 | 67.77 | 63.70 | 66.96 | 2,357 | +0.99(+1.51%) |
May 13, 2002 | 62.80 | 66.05 | 62.80 | 65.96 | 2,833 | +2.71(+4.29%) |
May 10, 2002 | 61.90 | 63.70 | 61.90 | 63.25 | 3,419 | +1.36(+2.19%) |
May 09, 2002 | 64.61 | 65.06 | 61.90 | 61.90 | 1,671 | -3.61(-5.52%) |
May 08, 2002 | 63.25 | 65.51 | 63.25 | 65.51 | 1,405 | +1.72(+2.69%) |
May 07, 2002 | 61.99 | 64.79 | 61.99 | 63.80 | 5,267 | +0.90(+1.44%) |
May 06, 2002 | 63.25 | 63.34 | 62.80 | 62.89 | 54,226 | -1.27(-1.97%) |
May 03, 2002 | 65.06 | 65.96 | 63.70 | 64.16 | 8,764 | -1.81(-2.74%) |
May 02, 2002 | 66.87 | 67.77 | 65.60 | 65.96 | 2,512 | -1.81(-2.67%) |