Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.308 | 9.859 | 8.157 | 9.255 | 5,075,922 | +0.89(+10.66%) |
Jul 30, 2002 | 10.23 | 10.39 | 7.210 | 8.363 | 9,507,551 | -3.62(-30.21%) |
Jul 26, 2002 | 11.60 | 12.04 | 11.36 | 11.98 | 567,887 | +0.18(+1.55%) |
Jul 25, 2002 | 12.06 | 12.49 | 11.45 | 11.80 | 658,366 | -0.28(-2.31%) |
Jul 24, 2002 | 11.83 | 12.23 | 10.82 | 12.08 | 1,619,841 | -0.06(-0.52%) |
Jul 23, 2002 | 12.85 | 13.53 | 11.98 | 12.14 | 1,138,431 | -0.71(-5.51%) |
Jul 22, 2002 | 12.90 | 13.28 | 12.44 | 12.85 | 792,245 | -0.14(-1.04%) |
Jul 19, 2002 | 13.10 | 13.21 | 12.67 | 12.99 | 568,389 | -0.86(-6.21%) |
Jul 17, 2002 | 14.05 | 14.44 | 13.76 | 13.85 | 841,965 | +1.27(+10.13%) |
Jul 12, 2002 | 13.22 | 13.57 | 12.55 | 12.57 | 509,452 | -0.64(-4.88%) |
Jul 11, 2002 | 12.50 | 13.22 | 12.49 | 13.22 | 731,379 | +0.72(+5.73%) |
Jul 10, 2002 | 12.65 | 13.27 | 12.47 | 12.50 | 910,076 | -0.05(-0.38%) |
Jul 09, 2002 | 14.24 | 14.38 | 12.54 | 12.55 | 2,165,988 | -1.69(-11.90%) |
Jul 08, 2002 | 14.74 | 14.73 | 14.25 | 14.24 | 1,248,371 | -0.49(-3.35%) |
Jul 05, 2002 | 13.86 | 14.95 | 13.77 | 14.74 | 365,438 | +0.86(+6.19%) |
Jul 04, 2002 | 13.73 | 13.89 | 13.24 | 13.88 | 1,234,547 | +0.00(+0.00%) |
Jul 03, 2002 | 13.73 | 13.89 | 13.24 | 13.88 | 1,233,542 | +0.13(+0.93%) |
Jul 02, 2002 | 14.00 | 14.52 | 13.15 | 13.75 | 1,410,606 | -0.36(-2.54%) |
Jul 01, 2002 | 15.12 | 15.57 | 14.03 | 14.11 | 1,765,363 | -1.12(-7.37%) |
Jun 28, 2002 | 14.51 | 15.77 | 14.42 | 15.23 | 1,539,540 | +0.71(+4.88%) |
Jun 27, 2002 | 15.76 | 16.25 | 14.26 | 14.52 | 1,883,615 | -1.24(-7.87%) |
Jun 26, 2002 | 15.18 | 15.99 | 14.09 | 15.76 | 1,737,339 | +0.33(+2.11%) |
Jun 25, 2002 | 17.05 | 17.07 | 15.16 | 15.44 | 1,736,334 | -2.15(-12.22%) |
Jun 21, 2002 | 19.14 | 19.50 | 17.48 | 17.59 | 1,878,588 | -2.87(-14.04%) |
Jun 20, 2002 | 20.89 | 21.03 | 20.30 | 20.46 | 566,379 | -0.51(-2.43%) |
Jun 19, 2002 | 20.73 | 21.26 | 20.43 | 20.97 | 718,309 | +0.20(+0.96%) |
Jun 18, 2002 | 20.49 | 21.35 | 20.20 | 20.77 | 805,145 | -0.06(-0.30%) |
Jun 17, 2002 | 19.74 | 21.25 | 19.73 | 20.83 | 936,969 | +0.99(+4.97%) |
Jun 14, 2002 | 19.60 | 19.89 | 18.64 | 19.85 | 623,934 | +1.02(+5.41%) |
Jun 12, 2002 | 19.14 | 19.53 | 18.30 | 18.83 | 917,616 | -0.30(-1.58%) |
Jun 11, 2002 | 19.54 | 19.85 | 19.07 | 19.13 | 713,911 | -0.40(-2.04%) |
Jun 10, 2002 | 19.50 | 20.17 | 19.37 | 19.53 | 534,208 | +0.03(+0.16%) |
Jun 07, 2002 | 19.69 | 19.72 | 19.18 | 19.50 | 726,855 | -0.22(-1.13%) |
Jun 06, 2002 | 20.01 | 20.57 | 19.66 | 19.72 | 434,303 | -0.29(-1.47%) |
Jun 05, 2002 | 20.44 | 20.60 | 19.62 | 20.01 | 717,807 | -1.10(-5.20%) |
May 31, 2002 | 21.60 | 21.99 | 21.00 | 21.11 | 633,107 | -0.06(-0.30%) |
May 28, 2002 | 22.40 | 22.40 | 21.09 | 21.18 | 683,877 | -1.03(-4.66%) |
May 27, 2002 | 22.01 | 22.58 | 21.88 | 22.21 | 339,927 | +0.00(+0.00%) |
May 24, 2002 | 22.01 | 22.58 | 21.88 | 22.21 | 337,540 | +0.12(+0.54%) |
May 23, 2002 | 21.54 | 22.26 | 21.32 | 22.09 | 497,388 | +0.61(+2.85%) |
May 22, 2002 | 21.29 | 21.80 | 21.09 | 21.48 | 644,920 | +0.26(+1.24%) |
May 21, 2002 | 22.98 | 22.99 | 21.11 | 21.21 | 612,372 | -1.35(-5.96%) |
May 20, 2002 | 22.76 | 23.20 | 22.47 | 22.56 | 708,256 | -0.19(-0.84%) |
May 17, 2002 | 21.73 | 22.84 | 21.73 | 22.75 | 682,620 | +1.11(+5.15%) |
May 16, 2002 | 22.08 | 22.33 | 21.53 | 21.64 | 680,861 | -0.37(-1.70%) |
May 15, 2002 | 21.38 | 22.73 | 20.92 | 22.01 | 396,477 | +0.59(+2.75%) |
May 14, 2002 | 20.90 | 21.64 | 20.20 | 21.42 | 1,428,451 | +0.72(+3.46%) |
May 13, 2002 | 20.16 | 21.57 | 19.73 | 20.71 | 4,042,063 | -1.73(-7.73%) |
May 10, 2002 | 22.93 | 23.04 | 21.99 | 22.44 | 1,015,888 | -0.49(-2.12%) |
May 09, 2002 | 23.68 | 23.79 | 22.30 | 22.93 | 1,902,339 | -0.95(-4.00%) |
May 08, 2002 | 21.76 | 23.96 | 21.76 | 23.88 | 1,062,636 | +2.20(+10.13%) |
May 07, 2002 | 21.09 | 21.84 | 21.09 | 21.68 | 1,076,710 | +0.57(+2.68%) |
May 06, 2002 | 21.38 | 21.52 | 20.91 | 21.12 | 653,968 | -0.38(-1.78%) |
May 03, 2002 | 21.59 | 21.81 | 20.93 | 21.50 | 693,176 | -0.02(-0.07%) |
May 02, 2002 | 22.08 | 22.38 | 21.33 | 21.52 | 716,801 | -0.37(-1.67%) |