Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 32.98 | 33.89 | 29.82 | 31.17 | 8,665 | +0.90(+2.99%) |
Aug 29, 2002 | 29.46 | 31.54 | 29.46 | 30.27 | 4,891 | +0.81(+2.76%) |
Aug 28, 2002 | 31.17 | 32.98 | 29.46 | 29.46 | 5,688 | -2.62(-8.17%) |
Aug 27, 2002 | 29.46 | 33.43 | 29.28 | 32.08 | 1,342,386 | +2.08(+6.93%) |
Aug 26, 2002 | 30.09 | 30.72 | 29.46 | 30.00 | 341,959 | -0.36(-1.19%) |
Aug 23, 2002 | 30.00 | 31.63 | 30.00 | 30.36 | 4,493 | -0.54(-1.75%) |
Aug 22, 2002 | 29.82 | 32.53 | 29.82 | 30.90 | 13,700 | +0.18(+0.59%) |
Aug 21, 2002 | 30.72 | 31.72 | 30.27 | 30.72 | 8,709 | -0.54(-1.73%) |
Aug 20, 2002 | 30.72 | 31.63 | 30.72 | 31.27 | 11,642 | -0.81(-2.54%) |
Aug 16, 2002 | 30.72 | 33.89 | 30.54 | 32.08 | 10,037 | +0.72(+2.31%) |
Aug 15, 2002 | 31.27 | 31.63 | 31.17 | 31.36 | 5,732 | -0.27(-0.86%) |
Aug 14, 2002 | 31.90 | 31.90 | 31.17 | 31.63 | 9,605 | -0.18(-0.57%) |
Aug 13, 2002 | 31.72 | 32.89 | 31.63 | 31.81 | 4,725 | -0.27(-0.85%) |
Aug 12, 2002 | 33.43 | 33.43 | 31.72 | 32.08 | 10,933 | -1.36(-4.05%) |
Aug 07, 2002 | 33.25 | 33.89 | 32.26 | 33.43 | 11,785 | -0.27(-0.80%) |
Aug 06, 2002 | 72.29 | 36.05 | 32.53 | 33.70 | 30,743 | -2.44(-6.75%) |
Aug 05, 2002 | 37.05 | 37.05 | 36.05 | 36.14 | 12,759 | -1.45(-3.85%) |
Aug 02, 2002 | 39.76 | 40.66 | 37.05 | 37.59 | 12,151 | -1.27(-3.26%) |
Aug 01, 2002 | 37.50 | 46.99 | 37.50 | 38.86 | 8,676 | +0.45(+1.18%) |
Jul 31, 2002 | 40.21 | 40.66 | 36.60 | 38.40 | 8,676 | +0.90(+2.41%) |
Jul 30, 2002 | 38.86 | 42.02 | 36.14 | 37.50 | 13,302 | -2.26(-5.68%) |
Jul 29, 2002 | 38.67 | 43.83 | 38.40 | 39.76 | 12,405 | +0.90(+2.33%) |
Jul 26, 2002 | 40.21 | 41.11 | 38.13 | 38.86 | 5,964 | -2.26(-5.49%) |
Jul 25, 2002 | 43.83 | 43.83 | 38.86 | 41.11 | 5,710 | -3.61(-8.08%) |
Jul 24, 2002 | 39.31 | 44.73 | 37.50 | 44.73 | 17,330 | +4.97(+12.50%) |
Jul 23, 2002 | 41.57 | 41.57 | 39.31 | 39.76 | 7,149 | -2.71(-6.38%) |
Jul 22, 2002 | 43.37 | 44.64 | 42.02 | 42.47 | 8,333 | -1.81(-4.08%) |
Jul 19, 2002 | 44.37 | 47.44 | 44.28 | 44.28 | 5,843 | -3.61(-7.55%) |
Jul 17, 2002 | 45.90 | 47.89 | 45.36 | 47.89 | 4,039 | -1.54(-3.11%) |
Jul 12, 2002 | 50.60 | 52.32 | 49.43 | 49.43 | 1,604 | -1.63(-3.19%) |
Jul 11, 2002 | 49.25 | 51.05 | 47.17 | 51.05 | 4,094 | +1.45(+2.91%) |
Jul 10, 2002 | 50.60 | 51.23 | 49.43 | 49.61 | 1,958 | -1.45(-2.83%) |
Jul 09, 2002 | 49.70 | 51.05 | 49.70 | 51.05 | 1,693 | +2.26(+4.63%) |
Jul 08, 2002 | 50.60 | 50.60 | 48.80 | 48.80 | 3,308 | -1.81(-3.57%) |
Jul 05, 2002 | 49.61 | 51.05 | 47.53 | 50.60 | 168,213 | +0.09(+0.18%) |
Jul 04, 2002 | 48.80 | 50.51 | 46.90 | 50.51 | 3,585 | +0.00(+0.00%) |
Jul 03, 2002 | 48.80 | 50.51 | 46.90 | 50.51 | 3,585 | +0.81(+1.64%) |
Jul 02, 2002 | 52.50 | 53.13 | 49.25 | 49.70 | 2,733 | -2.71(-5.17%) |
Jul 01, 2002 | 49.25 | 52.59 | 48.34 | 52.41 | 2,932 | +2.71(+5.45%) |
Jun 28, 2002 | 46.99 | 49.70 | 46.99 | 49.70 | 21,402 | +0.45(+0.92%) |
Jun 27, 2002 | 47.08 | 49.25 | 47.08 | 49.25 | 9,019 | +1.27(+2.64%) |
Jun 26, 2002 | 52.68 | 53.77 | 47.08 | 47.98 | 13,678 | -5.60(-10.46%) |
Jun 25, 2002 | 51.96 | 54.13 | 51.96 | 53.58 | 2,733 | +0.27(+0.51%) |
Jun 21, 2002 | 54.04 | 54.04 | 53.13 | 53.31 | 99,599 | +0.45(+0.85%) |
Jun 20, 2002 | 52.86 | 54.31 | 52.41 | 52.86 | 17,562 | -0.18(-0.34%) |
Jun 19, 2002 | 53.22 | 54.31 | 50.60 | 53.04 | 19,244 | -1.08(-2.00%) |
Jun 18, 2002 | 53.95 | 54.67 | 53.95 | 54.13 | 4,238 | -0.72(-1.32%) |
Jun 17, 2002 | 53.77 | 55.57 | 53.77 | 54.85 | 3,895 | +0.18(+0.33%) |
Jun 14, 2002 | 54.67 | 55.66 | 54.22 | 54.67 | 9,141 | -1.36(-2.42%) |
Jun 12, 2002 | 55.12 | 59.19 | 55.12 | 56.02 | 4,780 | +0.45(+0.81%) |
Jun 11, 2002 | 55.12 | 56.02 | 55.03 | 55.57 | 1,671 | +0.00(+0.00%) |
Jun 10, 2002 | 53.31 | 56.02 | 53.31 | 55.57 | 1,980 | +1.36(+2.50%) |
Jun 07, 2002 | 53.04 | 54.22 | 53.04 | 54.22 | 2,910 | +0.90(+1.69%) |
Jun 06, 2002 | 52.86 | 53.77 | 52.86 | 53.31 | 5,046 | +0.00(+0.00%) |