Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.06 | 14.21 | 13.60 | 13.60 | 960,800 | -0.80(-5.56%) |
Jul 30, 2002 | 13.62 | 14.74 | 13.46 | 14.40 | 932,900 | +0.69(+5.03%) |
Jul 29, 2002 | 13.05 | 14.05 | 12.72 | 13.71 | 1,382,260 | +1.02(+8.04%) |
Jul 26, 2002 | 12.89 | 13.05 | 12.47 | 12.69 | 815,400 | +0.25(+2.01%) |
Jul 25, 2002 | 13.91 | 14.36 | 12.40 | 12.44 | 1,259,205 | -1.70(-12.02%) |
Jul 24, 2002 | 13.21 | 14.16 | 13.10 | 14.14 | 1,187,886 | +0.65(+4.82%) |
Jul 23, 2002 | 13.75 | 14.75 | 13.40 | 13.49 | 896,529 | -0.26(-1.88%) |
Jul 22, 2002 | 14.50 | 15.02 | 13.30 | 13.75 | 134,230,000 | -0.97(-6.60%) |
Jul 19, 2002 | 15.60 | 16.08 | 14.63 | 14.72 | 1,153,300 | -1.99(-11.91%) |
Jul 17, 2002 | 16.88 | 17.50 | 16.27 | 16.71 | 1,282,000 | -1.34(-7.42%) |
Jul 12, 2002 | 20.20 | 20.70 | 16.90 | 18.05 | 11,444,700 | -4.44(-19.74%) |
Jul 11, 2002 | 20.94 | 22.49 | 20.70 | 22.49 | 745,600 | +1.49(+7.10%) |
Jul 10, 2002 | 22.01 | 22.26 | 20.95 | 21.00 | 448,200 | -0.73(-3.36%) |
Jul 09, 2002 | 23.65 | 22.95 | 21.77 | 21.73 | 777,400 | -1.92(-8.12%) |
Jul 08, 2002 | 24.26 | 24.26 | 23.65 | 23.65 | 539,900 | -0.61(-2.51%) |
Jul 05, 2002 | 22.20 | 24.60 | 22.19 | 24.26 | 229,100 | +2.16(+9.77%) |
Jul 04, 2002 | 21.12 | 22.16 | 21.00 | 22.10 | 475,000 | +0.00(+0.00%) |
Jul 03, 2002 | 21.12 | 22.16 | 21.00 | 22.10 | 475,000 | +0.78(+3.66%) |
Jul 02, 2002 | 21.90 | 22.20 | 21.03 | 21.32 | 617,300 | -0.69(-3.13%) |
Jul 01, 2002 | 23.48 | 23.98 | 21.73 | 22.01 | 649,600 | -1.10(-4.76%) |
Jun 28, 2002 | 23.50 | 24.51 | 22.98 | 23.11 | 386,700 | -0.62(-2.61%) |
Jun 27, 2002 | 22.29 | 23.85 | 22.28 | 23.73 | 493,700 | +1.58(+7.13%) |
Jun 26, 2002 | 21.43 | 22.59 | 21.43 | 22.15 | 656,700 | +0.12(+0.54%) |
Jun 25, 2002 | 21.95 | 23.15 | 21.80 | 22.03 | 749,300 | -0.98(-4.26%) |
Jun 21, 2002 | 24.13 | 24.48 | 22.75 | 23.01 | 1,611,500 | -0.95(-3.96%) |
Jun 20, 2002 | 25.47 | 25.93 | 23.86 | 23.96 | 704,000 | -1.50(-5.89%) |
Jun 19, 2002 | 26.30 | 26.30 | 25.10 | 25.46 | 475,700 | -0.88(-3.34%) |
Jun 18, 2002 | 26.45 | 27.60 | 26.31 | 26.34 | 275,300 | -0.26(-0.98%) |
Jun 17, 2002 | 24.80 | 26.64 | 24.80 | 26.60 | 511,300 | +1.80(+7.26%) |
Jun 14, 2002 | 24.94 | 25.48 | 24.00 | 24.80 | 883,100 | -0.58(-2.29%) |
Jun 12, 2002 | 25.74 | 26.20 | 24.80 | 25.38 | 622,200 | -0.22(-0.86%) |
Jun 11, 2002 | 26.50 | 27.20 | 25.55 | 25.60 | 373,600 | -0.75(-2.85%) |
Jun 10, 2002 | 27.00 | 27.55 | 26.32 | 26.35 | 245,800 | -0.61(-2.26%) |
Jun 07, 2002 | 26.51 | 27.40 | 25.85 | 26.96 | 463,600 | -0.60(-2.18%) |
Jun 06, 2002 | 27.99 | 28.10 | 27.11 | 27.56 | 341,800 | -0.62(-2.20%) |
Jun 05, 2002 | 27.73 | 28.83 | 27.29 | 28.18 | 330,600 | -0.96(-3.30%) |
May 31, 2002 | 28.99 | 29.94 | 28.99 | 29.14 | 389,900 | -0.73(-2.44%) |
May 28, 2002 | 29.25 | 30.03 | 29.25 | 29.87 | 241,700 | +0.63(+2.15%) |
May 27, 2002 | 29.80 | 29.80 | 28.68 | 29.24 | 290,700 | +0.00(+0.00%) |
May 24, 2002 | 29.80 | 29.80 | 28.68 | 29.24 | 289,700 | -0.81(-2.70%) |
May 23, 2002 | 30.08 | 30.17 | 28.75 | 30.05 | 377,900 | +0.06(+0.20%) |
May 22, 2002 | 29.45 | 30.39 | 29.15 | 29.99 | 498,000 | +0.47(+1.59%) |
May 21, 2002 | 31.05 | 31.25 | 29.50 | 29.52 | 154,900 | -1.42(-4.59%) |
May 20, 2002 | 31.36 | 31.39 | 30.62 | 30.94 | 139,600 | -0.42(-1.34%) |
May 17, 2002 | 32.26 | 32.71 | 30.79 | 31.36 | 449,000 | -0.55(-1.72%) |
May 16, 2002 | 31.85 | 32.51 | 31.54 | 31.91 | 309,900 | +0.06(+0.19%) |
May 15, 2002 | 31.50 | 32.85 | 30.84 | 31.85 | 569,300 | +0.54(+1.72%) |
May 14, 2002 | 30.90 | 32.05 | 30.90 | 31.31 | 391,600 | +0.70(+2.29%) |
May 13, 2002 | 29.20 | 30.75 | 28.95 | 30.61 | 280,200 | +1.87(+6.51%) |
May 10, 2002 | 30.00 | 30.22 | 28.42 | 28.74 | 364,000 | -0.95(-3.20%) |
May 09, 2002 | 31.48 | 31.70 | 29.68 | 29.69 | 678,200 | -2.06(-6.49%) |
May 08, 2002 | 29.00 | 31.75 | 29.00 | 31.75 | 513,400 | +3.68(+13.12%) |
May 07, 2002 | 28.80 | 28.85 | 26.70 | 28.07 | 922,600 | -0.34(-1.21%) |
May 06, 2002 | 28.51 | 29.25 | 28.22 | 28.41 | 346,200 | -0.09(-0.32%) |
May 03, 2002 | 29.95 | 29.95 | 28.25 | 28.50 | 1,080,600 | -1.36(-4.55%) |
May 02, 2002 | 29.98 | 31.85 | 29.16 | 29.86 | 691,300 | -0.15(-0.50%) |