Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.99 | 14.99 | 14.35 | 14.56 | 531,152 | -0.77(-5.01%) |
Jul 30, 2002 | 14.45 | 15.73 | 13.96 | 15.33 | 576,517 | +1.08(+7.61%) |
Jul 29, 2002 | 13.90 | 14.53 | 13.72 | 14.25 | 472,803 | +0.44(+3.21%) |
Jul 26, 2002 | 14.01 | 14.14 | 13.03 | 13.81 | 575,617 | +0.56(+4.24%) |
Jul 25, 2002 | 13.67 | 13.78 | 12.33 | 13.24 | 1,155,709 | -0.53(-3.87%) |
Jul 24, 2002 | 14.40 | 14.41 | 12.52 | 13.78 | 1,862,035 | -0.42(-2.99%) |
Jul 23, 2002 | 15.78 | 15.79 | 14.11 | 14.20 | 655,757 | -1.56(-9.89%) |
Jul 22, 2002 | 17.47 | 17.70 | 15.48 | 15.76 | 929,296 | -1.83(-10.43%) |
Jul 19, 2002 | 17.46 | 17.75 | 16.91 | 17.59 | 685,014 | -1.37(-7.23%) |
Jul 17, 2002 | 20.17 | 21.50 | 18.56 | 18.96 | 715,538 | +0.84(+4.62%) |
Jul 12, 2002 | 18.28 | 18.57 | 17.70 | 18.12 | 504,608 | +0.22(+1.21%) |
Jul 11, 2002 | 17.05 | 18.17 | 16.68 | 17.91 | 332,822 | +0.84(+4.91%) |
Jul 10, 2002 | 17.12 | 18.00 | 16.84 | 17.07 | 753,262 | +0.06(+0.35%) |
Jul 09, 2002 | 19.78 | 19.36 | 17.49 | 17.01 | 1,070,062 | -2.77(-14.01%) |
Jul 08, 2002 | 20.93 | 21.20 | 20.09 | 19.78 | 324,405 | -1.14(-5.47%) |
Jul 05, 2002 | 19.33 | 21.05 | 19.08 | 20.93 | 146,636 | +1.64(+8.49%) |
Jul 04, 2002 | 19.08 | 19.52 | 18.25 | 19.29 | 654,591 | +0.00(+0.00%) |
Jul 03, 2002 | 19.08 | 19.52 | 18.25 | 19.29 | 654,591 | +0.14(+0.72%) |
Jul 02, 2002 | 20.15 | 20.24 | 18.93 | 19.15 | 547,098 | -1.14(-5.64%) |
Jul 01, 2002 | 21.92 | 22.09 | 19.98 | 20.29 | 903,346 | -1.58(-7.21%) |
Jun 28, 2002 | 22.19 | 22.69 | 21.79 | 21.87 | 1,113,870 | -0.05(-0.22%) |
Jun 27, 2002 | 22.67 | 23.25 | 21.86 | 21.92 | 788,450 | -0.33(-1.46%) |
Jun 26, 2002 | 21.17 | 22.68 | 21.15 | 22.25 | 430,580 | +0.35(+1.58%) |
Jun 25, 2002 | 23.52 | 24.08 | 21.31 | 21.90 | 940,563 | +0.60(+2.82%) |
Jun 21, 2002 | 22.53 | 22.54 | 21.75 | 21.30 | 882,355 | -0.63(-2.88%) |
Jun 20, 2002 | 22.54 | 23.42 | 21.93 | 21.93 | 982,141 | -0.85(-3.72%) |
Jun 19, 2002 | 24.46 | 24.47 | 22.68 | 22.78 | 1,801,217 | -1.81(-7.38%) |
Jun 18, 2002 | 25.55 | 26.77 | 24.49 | 24.59 | 1,232,822 | -0.60(-2.39%) |
Jun 17, 2002 | 24.37 | 25.57 | 24.36 | 25.20 | 919,470 | +0.96(+3.95%) |
Jun 14, 2002 | 23.86 | 24.70 | 23.42 | 24.24 | 1,118,941 | -0.91(-3.61%) |
Jun 12, 2002 | 25.43 | 26.08 | 24.65 | 25.15 | 562,817 | -0.67(-2.60%) |
Jun 11, 2002 | 26.94 | 27.86 | 25.74 | 25.82 | 418,005 | -0.87(-3.25%) |
Jun 10, 2002 | 25.98 | 27.06 | 25.54 | 26.68 | 401,577 | +1.14(+4.48%) |
Jun 07, 2002 | 24.95 | 26.21 | 24.60 | 25.54 | 625,183 | -0.78(-2.96%) |
Jun 06, 2002 | 27.46 | 27.46 | 25.89 | 26.32 | 389,307 | -1.15(-4.20%) |
Jun 05, 2002 | 28.05 | 28.84 | 27.12 | 27.47 | 212,247 | -2.41(-8.05%) |
May 31, 2002 | 29.73 | 30.77 | 29.68 | 29.88 | 529,149 | -1.02(-3.29%) |
May 28, 2002 | 29.73 | 30.89 | 29.58 | 30.89 | 307,876 | +1.43(+4.85%) |
May 27, 2002 | 32.25 | 32.25 | 29.15 | 29.46 | 960,135 | +0.00(+0.00%) |
May 24, 2002 | 32.25 | 32.25 | 29.15 | 29.46 | 959,020 | -3.82(-11.47%) |
May 23, 2002 | 33.63 | 33.92 | 32.06 | 33.28 | 286,681 | -0.31(-0.91%) |
May 22, 2002 | 33.63 | 34.21 | 32.97 | 33.59 | 171,177 | -0.10(-0.29%) |
May 21, 2002 | 36.28 | 36.39 | 33.64 | 33.69 | 246,625 | -2.60(-7.17%) |
May 20, 2002 | 36.26 | 36.48 | 35.60 | 36.29 | 299,966 | -0.35(-0.94%) |
May 17, 2002 | 36.89 | 37.44 | 36.34 | 36.63 | 314,974 | -0.19(-0.51%) |
May 16, 2002 | 36.83 | 37.47 | 36.34 | 36.82 | 261,938 | -0.17(-0.45%) |
May 15, 2002 | 35.75 | 38.30 | 34.47 | 36.99 | 1,523,155 | +1.59(+4.48%) |
May 14, 2002 | 33.58 | 35.59 | 33.57 | 35.40 | 621,836 | +2.44(+7.39%) |
May 13, 2002 | 30.73 | 32.99 | 30.73 | 32.97 | 463,233 | +2.27(+7.39%) |
May 10, 2002 | 32.75 | 33.20 | 29.95 | 30.70 | 442,242 | -2.10(-6.40%) |
May 09, 2002 | 33.91 | 34.99 | 32.28 | 32.80 | 494,264 | -1.67(-4.84%) |
May 08, 2002 | 31.21 | 34.60 | 31.16 | 34.46 | 425,814 | +3.71(+12.06%) |
May 07, 2002 | 31.16 | 31.81 | 28.76 | 30.76 | 654,591 | -0.06(-0.19%) |
May 06, 2002 | 30.89 | 31.93 | 30.82 | 30.82 | 348,642 | -0.12(-0.38%) |
May 03, 2002 | 32.87 | 32.88 | 30.57 | 30.93 | 606,524 | -1.46(-4.51%) |
May 02, 2002 | 34.78 | 35.83 | 32.31 | 32.39 | 515,053 | -2.38(-6.84%) |