Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.00 | 21.28 | 15.00 | 15.15 | 2,564,900 | -6.78(-30.92%) |
Jul 29, 2002 | 21.05 | 21.96 | 21.05 | 21.93 | 132,600 | +1.03(+4.93%) |
Jul 26, 2002 | 20.10 | 21.00 | 20.06 | 20.90 | 225,600 | +0.80(+3.98%) |
Jul 25, 2002 | 19.20 | 20.24 | 19.10 | 20.10 | 485,200 | +0.90(+4.69%) |
Jul 24, 2002 | 18.45 | 19.53 | 17.93 | 19.20 | 314,800 | +0.97(+5.32%) |
Jul 23, 2002 | 19.50 | 19.55 | 18.23 | 18.23 | 258,500 | -1.27(-6.51%) |
Jul 22, 2002 | 19.70 | 20.20 | 19.45 | 19.50 | 105,900 | -0.12(-0.61%) |
Jul 19, 2002 | 19.60 | 20.01 | 19.40 | 19.62 | 200,100 | -0.63(-3.11%) |
Jul 17, 2002 | 21.55 | 22.01 | 20.10 | 20.25 | 431,400 | -1.93(-8.70%) |
Jul 12, 2002 | 23.05 | 23.16 | 22.18 | 22.18 | 243,000 | -0.87(-3.77%) |
Jul 11, 2002 | 22.95 | 23.49 | 22.84 | 23.05 | 269,400 | +0.15(+0.66%) |
Jul 10, 2002 | 24.00 | 24.25 | 22.83 | 22.90 | 179,200 | -1.00(-4.18%) |
Jul 09, 2002 | 23.80 | 23.90 | 23.80 | 23.90 | 142,400 | +0.10(+0.42%) |
Jul 08, 2002 | 23.95 | 23.95 | 23.80 | 23.80 | 67,800 | -0.17(-0.71%) |
Jul 05, 2002 | 22.97 | 23.97 | 22.97 | 23.97 | 40,400 | +1.03(+4.49%) |
Jul 04, 2002 | 22.96 | 23.24 | 22.84 | 22.94 | 108,800 | +0.00(+0.00%) |
Jul 03, 2002 | 22.96 | 23.24 | 22.84 | 22.94 | 108,800 | -0.01(-0.04%) |
Jul 02, 2002 | 23.97 | 23.97 | 22.93 | 22.95 | 150,200 | -0.98(-4.10%) |
Jul 01, 2002 | 24.50 | 24.90 | 23.89 | 23.93 | 187,200 | -0.42(-1.72%) |
Jun 28, 2002 | 24.55 | 25.40 | 24.35 | 24.35 | 254,200 | -0.15(-0.61%) |
Jun 27, 2002 | 23.92 | 24.80 | 23.89 | 24.50 | 149,600 | +0.53(+2.21%) |
Jun 26, 2002 | 24.10 | 24.23 | 23.90 | 23.97 | 77,300 | -0.06(-0.25%) |
Jun 25, 2002 | 24.50 | 24.60 | 24.00 | 24.03 | 157,400 | -0.52(-2.12%) |
Jun 21, 2002 | 24.82 | 25.10 | 24.67 | 24.55 | 112,300 | -0.12(-0.49%) |
Jun 20, 2002 | 24.85 | 25.29 | 24.67 | 24.67 | 112,000 | -0.14(-0.56%) |
Jun 19, 2002 | 24.90 | 25.37 | 24.81 | 24.81 | 88,300 | -0.16(-0.64%) |
Jun 18, 2002 | 25.30 | 25.45 | 24.97 | 24.97 | 105,400 | -0.33(-1.30%) |
Jun 17, 2002 | 24.56 | 25.40 | 24.56 | 25.30 | 81,300 | +0.78(+3.18%) |
Jun 14, 2002 | 24.43 | 24.82 | 24.10 | 24.52 | 111,600 | -0.49(-1.96%) |
Jun 12, 2002 | 24.55 | 25.01 | 24.55 | 25.01 | 100,000 | +0.40(+1.63%) |
Jun 11, 2002 | 24.58 | 24.66 | 24.53 | 24.61 | 103,400 | +0.13(+0.53%) |
Jun 10, 2002 | 24.15 | 24.92 | 24.12 | 24.48 | 167,400 | +0.53(+2.21%) |
Jun 07, 2002 | 23.90 | 24.44 | 23.64 | 23.95 | 130,000 | -0.15(-0.62%) |
Jun 06, 2002 | 23.80 | 24.25 | 23.75 | 24.10 | 150,900 | +0.34(+1.43%) |
Jun 05, 2002 | 23.35 | 24.15 | 23.35 | 23.76 | 191,600 | +0.14(+0.59%) |
May 31, 2002 | 23.55 | 24.33 | 23.35 | 23.62 | 255,500 | -0.18(-0.76%) |
May 28, 2002 | 23.85 | 24.00 | 23.59 | 23.80 | 144,300 | +0.10(+0.42%) |
May 27, 2002 | 24.05 | 24.22 | 23.70 | 23.70 | 158,800 | +0.00(+0.00%) |
May 24, 2002 | 24.05 | 24.22 | 23.70 | 23.70 | 158,000 | -0.30(-1.25%) |
May 23, 2002 | 23.71 | 24.10 | 23.50 | 24.00 | 230,900 | +0.37(+1.57%) |
May 22, 2002 | 24.01 | 24.01 | 23.25 | 23.63 | 292,800 | -0.38(-1.58%) |
May 21, 2002 | 24.80 | 24.82 | 24.00 | 24.01 | 291,000 | -0.79(-3.19%) |
May 20, 2002 | 24.45 | 24.90 | 24.45 | 24.80 | 89,100 | +0.38(+1.56%) |
May 17, 2002 | 24.90 | 25.02 | 24.20 | 24.42 | 199,800 | -0.37(-1.49%) |
May 16, 2002 | 25.41 | 25.46 | 24.78 | 24.79 | 272,100 | -0.57(-2.25%) |
May 15, 2002 | 25.40 | 25.55 | 25.23 | 25.36 | 105,800 | +0.00(+0.00%) |
May 14, 2002 | 24.20 | 25.45 | 24.20 | 25.36 | 234,600 | +1.29(+5.36%) |
May 13, 2002 | 24.30 | 24.50 | 24.07 | 24.07 | 84,300 | -0.10(-0.41%) |
May 10, 2002 | 24.75 | 24.75 | 23.90 | 24.17 | 254,600 | -0.58(-2.34%) |
May 09, 2002 | 25.82 | 25.82 | 24.62 | 24.75 | 223,400 | -1.07(-4.14%) |
May 08, 2002 | 25.30 | 25.97 | 25.30 | 25.82 | 215,500 | +0.62(+2.46%) |
May 07, 2002 | 25.25 | 25.40 | 24.63 | 25.20 | 299,900 | +0.01(+0.04%) |
May 06, 2002 | 26.00 | 26.00 | 25.10 | 25.19 | 110,500 | -0.81(-3.12%) |
May 03, 2002 | 26.00 | 26.15 | 25.95 | 26.00 | 310,000 | +0.00(+0.00%) |
May 02, 2002 | 26.00 | 26.20 | 25.65 | 26.00 | 333,800 | -0.30(-1.14%) |