Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.99 | 14.99 | 14.35 | 14.57 | 531,112 | -0.77(-5.01%) |
Jul 30, 2002 | 14.45 | 15.73 | 13.96 | 15.33 | 576,474 | +1.08(+7.61%) |
Jul 29, 2002 | 13.91 | 14.53 | 13.72 | 14.25 | 472,768 | +0.44(+3.21%) |
Jul 26, 2002 | 14.01 | 14.14 | 13.03 | 13.81 | 575,574 | +0.56(+4.24%) |
Jul 25, 2002 | 13.67 | 13.78 | 12.33 | 13.24 | 1,155,623 | -0.53(-3.87%) |
Jul 24, 2002 | 14.40 | 14.41 | 12.52 | 13.78 | 1,861,895 | -0.42(-2.99%) |
Jul 23, 2002 | 15.78 | 15.79 | 14.11 | 14.20 | 655,708 | -1.56(-9.89%) |
Jul 22, 2002 | 17.48 | 17.70 | 15.48 | 15.76 | 929,226 | -1.83(-10.43%) |
Jul 19, 2002 | 17.47 | 17.75 | 16.91 | 17.59 | 684,962 | -1.37(-7.23%) |
Jul 17, 2002 | 20.17 | 21.50 | 18.56 | 18.96 | 715,484 | +0.84(+4.62%) |
Jul 12, 2002 | 18.28 | 18.57 | 17.70 | 18.13 | 504,570 | +0.22(+1.21%) |
Jul 11, 2002 | 17.05 | 18.18 | 16.69 | 17.91 | 332,797 | +0.84(+4.91%) |
Jul 10, 2002 | 17.12 | 18.00 | 16.84 | 17.07 | 753,205 | +0.06(+0.35%) |
Jul 09, 2002 | 19.78 | 19.36 | 17.49 | 17.01 | 1,069,982 | -2.77(-14.01%) |
Jul 08, 2002 | 20.93 | 21.20 | 20.09 | 19.78 | 324,381 | -1.14(-5.47%) |
Jul 05, 2002 | 19.33 | 21.05 | 19.08 | 20.93 | 146,625 | +1.64(+8.49%) |
Jul 04, 2002 | 19.08 | 19.53 | 18.25 | 19.29 | 654,542 | +0.00(+0.00%) |
Jul 03, 2002 | 19.08 | 19.53 | 18.25 | 19.29 | 654,542 | +0.14(+0.72%) |
Jul 02, 2002 | 20.15 | 20.25 | 18.93 | 19.15 | 547,057 | -1.14(-5.64%) |
Jul 01, 2002 | 21.92 | 22.09 | 19.98 | 20.30 | 903,279 | -1.58(-7.21%) |
Jun 28, 2002 | 22.19 | 22.69 | 21.79 | 21.87 | 1,113,787 | -0.05(-0.22%) |
Jun 27, 2002 | 22.67 | 23.25 | 21.86 | 21.92 | 788,391 | -0.33(-1.46%) |
Jun 26, 2002 | 21.17 | 22.68 | 21.15 | 22.25 | 430,548 | +0.35(+1.58%) |
Jun 25, 2002 | 23.52 | 24.08 | 21.31 | 21.90 | 940,493 | +0.60(+2.82%) |
Jun 21, 2002 | 22.53 | 22.54 | 21.76 | 21.30 | 882,289 | -0.63(-2.88%) |
Jun 20, 2002 | 22.54 | 23.42 | 21.93 | 21.93 | 982,067 | -0.85(-3.72%) |
Jun 19, 2002 | 24.46 | 24.47 | 22.68 | 22.78 | 1,801,082 | -1.81(-7.38%) |
Jun 18, 2002 | 25.55 | 26.77 | 24.49 | 24.60 | 1,232,730 | -0.60(-2.39%) |
Jun 17, 2002 | 24.37 | 25.57 | 24.36 | 25.20 | 919,401 | +0.96(+3.95%) |
Jun 14, 2002 | 23.87 | 24.70 | 23.42 | 24.24 | 1,118,857 | -0.91(-3.61%) |
Jun 12, 2002 | 25.43 | 26.08 | 24.65 | 25.15 | 562,774 | -0.67(-2.60%) |
Jun 11, 2002 | 26.94 | 27.86 | 25.74 | 25.82 | 417,974 | -0.87(-3.25%) |
Jun 10, 2002 | 25.99 | 27.06 | 25.54 | 26.69 | 401,547 | +1.14(+4.48%) |
Jun 07, 2002 | 24.95 | 26.21 | 24.61 | 25.54 | 625,136 | -0.78(-2.96%) |
Jun 06, 2002 | 27.47 | 27.47 | 25.89 | 26.32 | 389,278 | -1.15(-4.20%) |
Jun 05, 2002 | 28.06 | 28.85 | 27.12 | 27.48 | 212,232 | -2.41(-8.05%) |
May 31, 2002 | 29.73 | 30.77 | 29.68 | 29.88 | 529,109 | -1.02(-3.29%) |
May 28, 2002 | 29.73 | 30.90 | 29.59 | 30.90 | 307,853 | +1.43(+4.85%) |
May 27, 2002 | 32.25 | 32.25 | 29.15 | 29.47 | 960,063 | +0.00(+0.00%) |
May 24, 2002 | 32.25 | 32.25 | 29.15 | 29.47 | 958,948 | -3.82(-11.47%) |
May 23, 2002 | 33.63 | 33.92 | 32.06 | 33.28 | 286,660 | -0.31(-0.91%) |
May 22, 2002 | 33.63 | 34.21 | 32.97 | 33.59 | 171,164 | -0.10(-0.29%) |
May 21, 2002 | 36.28 | 36.39 | 33.64 | 33.69 | 246,606 | -2.60(-7.17%) |
May 20, 2002 | 36.26 | 36.48 | 35.60 | 36.29 | 299,943 | -0.35(-0.94%) |
May 17, 2002 | 36.89 | 37.45 | 36.34 | 36.64 | 314,951 | -0.19(-0.51%) |
May 16, 2002 | 36.83 | 37.48 | 36.34 | 36.82 | 261,918 | -0.17(-0.45%) |
May 15, 2002 | 35.75 | 38.30 | 34.48 | 36.99 | 1,523,041 | +1.59(+4.48%) |
May 14, 2002 | 33.58 | 35.59 | 33.57 | 35.40 | 621,790 | +2.44(+7.39%) |
May 13, 2002 | 30.73 | 32.99 | 30.73 | 32.97 | 463,199 | +2.27(+7.39%) |
May 10, 2002 | 32.75 | 33.20 | 29.95 | 30.70 | 442,209 | -2.10(-6.40%) |
May 09, 2002 | 33.91 | 34.99 | 32.29 | 32.80 | 494,227 | -1.67(-4.84%) |
May 08, 2002 | 31.21 | 34.61 | 31.16 | 34.47 | 425,782 | +3.71(+12.06%) |
May 07, 2002 | 31.16 | 31.81 | 28.77 | 30.76 | 654,542 | -0.06(-0.19%) |
May 06, 2002 | 30.90 | 31.93 | 30.82 | 30.82 | 348,616 | -0.12(-0.38%) |
May 03, 2002 | 32.87 | 32.88 | 30.57 | 30.94 | 606,478 | -1.46(-4.51%) |
May 02, 2002 | 34.78 | 35.83 | 32.32 | 32.40 | 515,015 | -2.38(-6.83%) |