Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.98 | 14.98 | 14.34 | 14.55 | 531,600 | -0.77(-5.01%) |
Jul 30, 2002 | 14.43 | 15.72 | 13.95 | 15.32 | 577,003 | +1.08(+7.61%) |
Jul 29, 2002 | 13.89 | 14.51 | 13.71 | 14.24 | 473,202 | +0.44(+3.21%) |
Jul 26, 2002 | 14.00 | 14.13 | 13.02 | 13.79 | 576,103 | +0.56(+4.24%) |
Jul 25, 2002 | 13.66 | 13.76 | 12.32 | 13.23 | 1,156,684 | -0.53(-3.87%) |
Jul 24, 2002 | 14.39 | 14.39 | 12.51 | 13.76 | 1,863,605 | -0.42(-2.99%) |
Jul 23, 2002 | 15.76 | 15.77 | 14.10 | 14.19 | 656,310 | -1.56(-9.89%) |
Jul 22, 2002 | 17.46 | 17.69 | 15.47 | 15.74 | 930,079 | -1.83(-10.43%) |
Jul 19, 2002 | 17.45 | 17.73 | 16.90 | 17.58 | 685,591 | -1.37(-7.23%) |
Jul 17, 2002 | 20.15 | 21.48 | 18.54 | 18.95 | 716,141 | +0.84(+4.62%) |
Jul 12, 2002 | 18.27 | 18.55 | 17.69 | 18.11 | 505,034 | +0.22(+1.21%) |
Jul 11, 2002 | 17.04 | 18.16 | 16.67 | 17.89 | 333,103 | +0.84(+4.91%) |
Jul 10, 2002 | 17.10 | 17.98 | 16.83 | 17.06 | 753,897 | +0.06(+0.35%) |
Jul 09, 2002 | 19.76 | 19.34 | 17.48 | 17.00 | 1,070,964 | -2.77(-14.01%) |
Jul 08, 2002 | 20.91 | 21.18 | 20.07 | 19.76 | 324,679 | -1.14(-5.47%) |
Jul 05, 2002 | 19.31 | 21.04 | 19.07 | 20.91 | 146,760 | +1.64(+8.49%) |
Jul 04, 2002 | 19.07 | 19.51 | 18.24 | 19.27 | 655,143 | +0.00(+0.00%) |
Jul 03, 2002 | 19.07 | 19.51 | 18.24 | 19.27 | 655,143 | +0.14(+0.72%) |
Jul 02, 2002 | 20.13 | 20.23 | 18.92 | 19.13 | 547,560 | -1.14(-5.64%) |
Jul 01, 2002 | 21.90 | 22.07 | 19.96 | 20.28 | 904,108 | -1.58(-7.21%) |
Jun 28, 2002 | 22.17 | 22.67 | 21.77 | 21.85 | 1,114,810 | -0.05(-0.23%) |
Jun 27, 2002 | 22.65 | 23.23 | 21.84 | 21.90 | 789,115 | -0.33(-1.46%) |
Jun 26, 2002 | 21.15 | 22.66 | 21.13 | 22.23 | 430,943 | +0.34(+1.58%) |
Jun 25, 2002 | 23.50 | 24.06 | 21.29 | 21.88 | 941,356 | +0.60(+2.82%) |
Jun 21, 2002 | 22.51 | 22.52 | 21.74 | 21.28 | 883,099 | -0.63(-2.88%) |
Jun 20, 2002 | 22.52 | 23.40 | 21.91 | 21.91 | 982,969 | -0.85(-3.72%) |
Jun 19, 2002 | 24.43 | 24.44 | 22.66 | 22.76 | 1,802,736 | -1.81(-7.38%) |
Jun 18, 2002 | 25.53 | 26.75 | 24.46 | 24.57 | 1,233,862 | -0.60(-2.39%) |
Jun 17, 2002 | 24.35 | 25.55 | 24.34 | 25.17 | 920,246 | +0.96(+3.95%) |
Jun 14, 2002 | 23.84 | 24.68 | 23.40 | 24.22 | 1,119,884 | -0.91(-3.61%) |
Jun 12, 2002 | 25.41 | 26.06 | 24.63 | 25.12 | 563,291 | -0.67(-2.60%) |
Jun 11, 2002 | 26.92 | 27.83 | 25.72 | 25.79 | 418,358 | -0.87(-3.25%) |
Jun 10, 2002 | 25.96 | 27.04 | 25.52 | 26.66 | 401,916 | +1.14(+4.48%) |
Jun 07, 2002 | 24.93 | 26.19 | 24.58 | 25.52 | 625,710 | -0.78(-2.96%) |
Jun 06, 2002 | 27.44 | 27.44 | 25.86 | 26.30 | 389,635 | -1.15(-4.20%) |
Jun 05, 2002 | 28.03 | 28.82 | 27.10 | 27.45 | 212,426 | -2.40(-8.05%) |
May 31, 2002 | 29.71 | 30.74 | 29.66 | 29.85 | 529,595 | -1.01(-3.29%) |
May 28, 2002 | 29.71 | 30.87 | 29.56 | 30.87 | 308,135 | +1.43(+4.85%) |
May 27, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 960,945 | +0.00(+0.00%) |
May 24, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 959,828 | -3.81(-11.47%) |
May 23, 2002 | 33.60 | 33.89 | 32.03 | 33.25 | 286,923 | -0.31(-0.91%) |
May 22, 2002 | 33.60 | 34.18 | 32.94 | 33.56 | 171,321 | -0.10(-0.29%) |
May 21, 2002 | 36.25 | 36.36 | 33.61 | 33.66 | 246,833 | -2.60(-7.17%) |
May 20, 2002 | 36.23 | 36.44 | 35.57 | 36.26 | 300,219 | -0.34(-0.94%) |
May 17, 2002 | 36.86 | 37.41 | 36.31 | 36.60 | 315,240 | -0.19(-0.51%) |
May 16, 2002 | 36.80 | 37.44 | 36.31 | 36.79 | 262,158 | -0.17(-0.45%) |
May 15, 2002 | 35.72 | 38.27 | 34.45 | 36.96 | 1,524,439 | +1.59(+4.48%) |
May 14, 2002 | 33.55 | 35.56 | 33.54 | 35.37 | 622,361 | +2.43(+7.39%) |
May 13, 2002 | 30.70 | 32.96 | 30.70 | 32.94 | 463,624 | +2.27(+7.38%) |
May 10, 2002 | 32.72 | 33.17 | 29.92 | 30.67 | 442,615 | -2.10(-6.40%) |
May 09, 2002 | 33.88 | 34.96 | 32.26 | 32.77 | 494,681 | -1.67(-4.84%) |
May 08, 2002 | 31.18 | 34.57 | 31.13 | 34.44 | 426,173 | +3.70(+12.05%) |
May 07, 2002 | 31.13 | 31.79 | 28.74 | 30.73 | 655,143 | -0.06(-0.19%) |
May 06, 2002 | 30.87 | 31.90 | 30.79 | 30.79 | 348,936 | -0.12(-0.38%) |
May 03, 2002 | 32.84 | 32.85 | 30.54 | 30.91 | 607,035 | -1.46(-4.51%) |
May 02, 2002 | 34.75 | 35.80 | 32.29 | 32.37 | 515,487 | -2.37(-6.84%) |