Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.26 | 16.27 | 14.85 | 15.21 | 434,200 | -1.05(-6.46%) |
Jul 30, 2002 | 15.95 | 16.81 | 15.41 | 16.26 | 811,299 | +0.31(+1.94%) |
Jul 29, 2002 | 15.65 | 16.62 | 15.61 | 15.95 | 285,558 | +0.35(+2.24%) |
Jul 26, 2002 | 15.00 | 15.69 | 14.67 | 15.60 | 261,447 | +0.65(+4.35%) |
Jul 25, 2002 | 14.55 | 15.30 | 14.50 | 14.95 | 779,496 | +0.55(+3.82%) |
Jul 24, 2002 | 13.61 | 15.00 | 13.61 | 14.40 | 394,200 | +0.62(+4.50%) |
Jul 23, 2002 | 14.42 | 14.73 | 13.61 | 13.78 | 137,500 | -0.64(-4.44%) |
Jul 22, 2002 | 14.64 | 14.80 | 13.75 | 14.42 | 154,039 | -0.58(-3.87%) |
Jul 19, 2002 | 15.20 | 15.20 | 14.31 | 15.00 | 421,100 | -0.35(-2.28%) |
Jul 17, 2002 | 15.73 | 16.92 | 15.22 | 15.35 | 323,900 | -2.49(-13.96%) |
Jul 12, 2002 | 18.25 | 18.25 | 17.80 | 17.84 | 137,600 | -0.38(-2.09%) |
Jul 11, 2002 | 18.00 | 18.32 | 17.74 | 18.22 | 243,200 | +0.21(+1.17%) |
Jul 10, 2002 | 18.31 | 18.43 | 18.00 | 18.01 | 292,800 | +0.02(+0.11%) |
Jul 09, 2002 | 18.15 | 18.15 | 17.99 | 17.99 | 678,900 | -0.16(-0.88%) |
Jul 08, 2002 | 18.55 | 19.43 | 18.46 | 18.15 | 192,500 | -0.41(-2.21%) |
Jul 05, 2002 | 17.97 | 19.00 | 17.96 | 18.56 | 62,500 | +0.59(+3.28%) |
Jul 04, 2002 | 17.77 | 18.04 | 17.51 | 17.97 | 208,800 | +0.00(+0.00%) |
Jul 03, 2002 | 17.77 | 18.04 | 17.51 | 17.97 | 208,800 | +0.11(+0.62%) |
Jul 02, 2002 | 18.01 | 18.30 | 17.41 | 17.86 | 399,600 | -0.14(-0.78%) |
Jul 01, 2002 | 18.61 | 19.33 | 17.85 | 18.00 | 369,700 | -0.56(-3.01%) |
Jun 28, 2002 | 18.79 | 19.00 | 18.15 | 18.56 | 336,800 | -0.19(-1.02%) |
Jun 27, 2002 | 18.42 | 19.00 | 18.34 | 18.75 | 244,400 | +0.30(+1.64%) |
Jun 26, 2002 | 18.43 | 18.54 | 17.56 | 18.45 | 249,400 | -0.25(-1.34%) |
Jun 25, 2002 | 19.07 | 19.19 | 18.60 | 18.70 | 757,700 | -0.27(-1.42%) |
Jun 21, 2002 | 19.09 | 19.42 | 18.90 | 18.97 | 587,400 | -0.03(-0.16%) |
Jun 20, 2002 | 19.33 | 19.34 | 18.77 | 19.00 | 369,800 | -0.25(-1.30%) |
Jun 19, 2002 | 18.40 | 19.35 | 17.80 | 19.25 | 865,500 | +0.55(+2.94%) |
Jun 18, 2002 | 19.44 | 19.70 | 18.10 | 18.70 | 3,573,900 | -2.69(-12.58%) |
Jun 17, 2002 | 21.39 | 22.97 | 21.25 | 21.39 | 418,900 | -0.40(-1.84%) |
Jun 14, 2002 | 22.65 | 22.90 | 20.91 | 21.79 | 367,500 | -2.57(-10.55%) |
Jun 12, 2002 | 24.30 | 25.29 | 24.00 | 24.36 | 256,700 | -0.40(-1.62%) |
Jun 11, 2002 | 26.02 | 26.50 | 24.58 | 24.76 | 134,300 | -1.24(-4.77%) |
Jun 10, 2002 | 25.02 | 26.49 | 24.99 | 26.00 | 186,400 | +0.84(+3.34%) |
Jun 07, 2002 | 25.32 | 25.49 | 22.60 | 25.16 | 650,200 | -0.25(-0.98%) |
Jun 06, 2002 | 26.04 | 26.04 | 25.00 | 25.41 | 354,000 | -0.59(-2.27%) |
Jun 05, 2002 | 25.41 | 26.25 | 25.37 | 26.00 | 210,300 | -1.77(-6.37%) |
May 31, 2002 | 26.99 | 28.00 | 26.54 | 27.77 | 200,000 | +2.01(+7.81%) |
May 28, 2002 | 26.40 | 26.75 | 25.02 | 25.76 | 200,100 | -0.52(-1.98%) |
May 27, 2002 | 27.20 | 27.20 | 26.26 | 26.28 | 93,000 | +0.00(+0.00%) |
May 24, 2002 | 27.20 | 27.20 | 26.26 | 26.28 | 86,500 | -0.91(-3.35%) |
May 23, 2002 | 25.28 | 27.45 | 25.20 | 27.19 | 172,700 | +1.97(+7.81%) |
May 22, 2002 | 25.86 | 25.87 | 24.58 | 25.22 | 217,600 | -0.70(-2.70%) |
May 21, 2002 | 27.10 | 27.10 | 25.90 | 25.92 | 211,000 | -1.13(-4.18%) |
May 20, 2002 | 26.67 | 27.30 | 26.20 | 27.05 | 248,800 | +0.61(+2.31%) |
May 17, 2002 | 26.82 | 27.20 | 25.94 | 26.44 | 181,200 | -0.19(-0.71%) |
May 16, 2002 | 26.98 | 27.04 | 25.88 | 26.63 | 150,000 | -0.07(-0.26%) |
May 15, 2002 | 26.56 | 27.43 | 26.54 | 26.70 | 209,600 | +0.30(+1.13%) |
May 14, 2002 | 25.59 | 27.00 | 25.48 | 26.40 | 498,700 | +0.91(+3.57%) |
May 13, 2002 | 27.00 | 27.42 | 24.25 | 25.49 | 751,800 | -1.41(-5.24%) |
May 10, 2002 | 27.89 | 27.90 | 26.56 | 26.90 | 244,900 | -0.78(-2.82%) |
May 09, 2002 | 27.12 | 28.02 | 27.12 | 27.68 | 260,600 | +0.43(+1.58%) |
May 08, 2002 | 27.88 | 28.25 | 26.50 | 27.25 | 220,900 | -0.54(-1.94%) |
May 07, 2002 | 27.20 | 27.89 | 27.01 | 27.79 | 228,900 | +0.78(+2.88%) |
May 06, 2002 | 28.24 | 28.74 | 26.74 | 27.01 | 240,500 | -0.99(-3.54%) |
May 03, 2002 | 28.46 | 28.46 | 27.73 | 28.00 | 255,100 | -0.36(-1.27%) |
May 02, 2002 | 26.62 | 28.88 | 26.62 | 28.36 | 552,700 | +1.75(+6.58%) |