Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 59.00 | 65.80 | 59.00 | 64.20 | 3,625 | +2.00(+3.22%) |
Jul 30, 2002 | 57.20 | 62.88 | 57.20 | 62.20 | 1,856 | -1.40(-2.20%) |
Jul 29, 2002 | 60.00 | 64.60 | 56.40 | 63.60 | 6,083 | +3.58(+5.96%) |
Jul 26, 2002 | 61.60 | 61.80 | 49.80 | 60.02 | 4,603 | +1.42(+2.42%) |
Jul 25, 2002 | 55.80 | 61.00 | 53.80 | 58.60 | 6,502 | +6.38(+12.22%) |
Jul 24, 2002 | 47.00 | 55.80 | 42.60 | 52.22 | 4,820 | +12.22(+30.55%) |
Jul 23, 2002 | 47.60 | 52.40 | 40.00 | 40.00 | 5,760 | -6.60(-14.16%) |
Jul 22, 2002 | 42.80 | 47.60 | 40.10 | 46.60 | 5,055 | +5.00(+12.02%) |
Jul 19, 2002 | 40.00 | 41.60 | 37.40 | 41.60 | 6,820 | -0.40(-0.95%) |
Jul 17, 2002 | 49.80 | 51.80 | 35.00 | 42.00 | 8,095 | -6.00(-12.50%) |
Jul 12, 2002 | 50.00 | 52.78 | 43.00 | 48.00 | 16,435 | -0.80(-1.64%) |
Jul 11, 2002 | 46.80 | 54.00 | 44.40 | 48.80 | 30,180 | +5.80(+13.49%) |
Jul 10, 2002 | 52.60 | 55.00 | 42.00 | 43.00 | 14,195 | -8.00(-15.69%) |
Jul 09, 2002 | 75.00 | 75.00 | 51.00 | 51.00 | 21,165 | -26.80(-34.45%) |
Jul 05, 2002 | 79.80 | 80.00 | 73.40 | 77.80 | 795 | +2.80(+3.73%) |
Jul 04, 2002 | 73.00 | 76.60 | 68.20 | 75.00 | 2,105 | +0.00(+0.00%) |
Jul 03, 2002 | 73.00 | 76.60 | 68.20 | 75.00 | 2,105 | +2.00(+2.74%) |
Jul 02, 2002 | 70.60 | 78.40 | 70.00 | 73.00 | 8,270 | +0.00(+0.00%) |
Jul 01, 2002 | 84.00 | 87.78 | 70.00 | 73.00 | 7,515 | -12.20(-14.32%) |
Jun 28, 2002 | 86.80 | 92.20 | 83.40 | 85.20 | 34,210 | -3.80(-4.27%) |
Jun 27, 2002 | 95.20 | 96.80 | 80.00 | 89.00 | 5,515 | -4.00(-4.30%) |
Jun 26, 2002 | 92.40 | 96.80 | 90.00 | 93.00 | 2,470 | -6.00(-6.06%) |
Jun 25, 2002 | 92.00 | 99.80 | 90.20 | 99.00 | 6,915 | -1.00(-1.00%) |
Jun 21, 2002 | 101.00 | 101.00 | 98.20 | 100.00 | 6,405 | +4.00(+4.17%) |
Jun 20, 2002 | 96.42 | 101.00 | 96.00 | 96.00 | 7,620 | -1.40(-1.44%) |
Jun 19, 2002 | 100.00 | 100.00 | 97.40 | 97.40 | 2,830 | -2.60(-2.60%) |
Jun 18, 2002 | 104.00 | 104.00 | 98.00 | 100.00 | 8,445 | -3.00(-2.91%) |
Jun 17, 2002 | 102.00 | 103.00 | 99.80 | 103.00 | 4,910 | +1.00(+0.98%) |
Jun 14, 2002 | 98.80 | 102.00 | 93.20 | 102.00 | 5,600 | +4.80(+4.94%) |
Jun 12, 2002 | 96.00 | 98.00 | 93.00 | 97.20 | 3,975 | -0.80(-0.82%) |
Jun 11, 2002 | 97.00 | 100.00 | 96.40 | 98.00 | 3,105 | -1.40(-1.41%) |
Jun 10, 2002 | 97.00 | 100.60 | 95.00 | 99.40 | 7,590 | -0.60(-0.60%) |
Jun 07, 2002 | 98.80 | 100.00 | 94.00 | 100.00 | 6,150 | +1.00(+1.01%) |
Jun 06, 2002 | 100.00 | 101.00 | 96.00 | 99.00 | 5,560 | -0.58(-0.58%) |
Jun 05, 2002 | 95.00 | 101.40 | 94.00 | 99.58 | 5,595 | +7.58(+8.24%) |
May 31, 2002 | 92.00 | 92.20 | 85.00 | 92.00 | 5,365 | +4.02(+4.57%) |
May 28, 2002 | 99.96 | 100.80 | 86.00 | 87.98 | 6,235 | -8.02(-8.35%) |
May 27, 2002 | 99.60 | 99.60 | 95.20 | 96.00 | 1,285 | +0.00(+0.00%) |
May 24, 2002 | 99.60 | 99.60 | 95.20 | 96.00 | 1,285 | -3.60(-3.61%) |
May 23, 2002 | 97.00 | 101.60 | 91.80 | 99.60 | 2,765 | +0.80(+0.81%) |
May 22, 2002 | 92.80 | 99.80 | 87.40 | 98.80 | 3,195 | +5.98(+6.44%) |
May 21, 2002 | 99.80 | 100.00 | 92.80 | 92.82 | 4,985 | -7.18(-7.18%) |
May 20, 2002 | 101.60 | 101.80 | 97.60 | 100.00 | 5,145 | -1.00(-0.99%) |
May 17, 2002 | 96.00 | 101.00 | 95.00 | 101.00 | 12,750 | +5.00(+5.21%) |
May 16, 2002 | 104.00 | 109.20 | 91.80 | 96.00 | 8,530 | -6.00(-5.88%) |
May 15, 2002 | 91.20 | 102.20 | 91.20 | 102.00 | 13,910 | +10.40(+11.35%) |
May 14, 2002 | 95.00 | 95.00 | 91.00 | 91.60 | 4,450 | -0.40(-0.43%) |
May 13, 2002 | 92.80 | 95.00 | 90.00 | 92.00 | 2,570 | +1.60(+1.77%) |
May 10, 2002 | 90.40 | 95.00 | 90.00 | 90.40 | 8,755 | -1.60(-1.74%) |
May 09, 2002 | 100.00 | 100.00 | 92.00 | 92.00 | 4,180 | -6.40(-6.50%) |
May 08, 2002 | 102.00 | 102.00 | 95.00 | 98.40 | 3,050 | -1.60(-1.60%) |
May 07, 2002 | 98.00 | 100.00 | 94.00 | 100.00 | 5,285 | +6.40(+6.84%) |
May 06, 2002 | 91.80 | 102.00 | 91.00 | 93.60 | 12,145 | +0.00(+0.00%) |
May 03, 2002 | 97.40 | 97.40 | 93.00 | 93.60 | 9,750 | -0.80(-0.85%) |
May 02, 2002 | 91.90 | 97.80 | 86.80 | 94.40 | 23,275 | +2.00(+2.16%) |