Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 33.32 | 36.11 | 29.40 | 36.11 | 5,464 | -0.29(-0.81%) |
Jul 30, 2002 | 37.66 | 37.66 | 30.80 | 36.40 | 1,414 | +1.40(+4.00%) |
Jul 29, 2002 | 34.72 | 37.38 | 34.72 | 35.00 | 2,235 | +0.99(+2.92%) |
Jul 26, 2002 | 36.52 | 37.24 | 32.34 | 34.01 | 735 | -2.80(-7.61%) |
Jul 25, 2002 | 33.18 | 38.78 | 33.18 | 36.81 | 2,292 | +3.50(+10.51%) |
Jul 24, 2002 | 35.70 | 35.70 | 29.82 | 33.31 | 4,564 | -3.23(-8.85%) |
Jul 23, 2002 | 42.56 | 42.70 | 35.70 | 36.54 | 1,641 | -2.94(-7.45%) |
Jul 22, 2002 | 45.50 | 45.64 | 39.06 | 39.48 | 1,621 | -0.42(-1.05%) |
Jul 19, 2002 | 37.94 | 41.44 | 35.70 | 39.90 | 4,685 | +4.92(+14.05%) |
Jul 17, 2002 | 40.18 | 40.60 | 33.32 | 34.98 | 1,707 | -8.43(-19.42%) |
Jul 12, 2002 | 44.80 | 44.80 | 42.99 | 43.41 | 1,078 | -0.41(-0.93%) |
Jul 11, 2002 | 42.70 | 44.10 | 40.88 | 43.82 | 1,507 | +1.12(+2.62%) |
Jul 10, 2002 | 46.34 | 46.34 | 42.70 | 42.70 | 1,592 | -3.50(-7.58%) |
Jul 09, 2002 | 48.30 | 48.30 | 46.20 | 46.20 | 242 | -2.10(-4.35%) |
Jul 08, 2002 | 49.70 | 49.70 | 48.30 | 48.30 | 571 | -1.40(-2.82%) |
Jul 05, 2002 | 52.36 | 53.62 | 49.70 | 49.70 | 1,464 | -1.41(-2.77%) |
Jul 04, 2002 | 49.84 | 52.22 | 49.70 | 51.11 | 3,871 | +0.00(+0.00%) |
Jul 03, 2002 | 49.84 | 52.22 | 49.70 | 51.11 | 3,871 | -0.69(-1.32%) |
Jul 02, 2002 | 51.10 | 53.48 | 50.12 | 51.80 | 2,507 | +0.00(+0.00%) |
Jul 01, 2002 | 50.54 | 54.18 | 50.54 | 51.80 | 1,828 | +0.98(+1.93%) |
Jun 28, 2002 | 48.72 | 53.20 | 48.72 | 50.82 | 1,028 | +0.14(+0.28%) |
Jun 27, 2002 | 50.26 | 53.06 | 48.87 | 50.68 | 1,514 | +3.64(+7.74%) |
Jun 26, 2002 | 48.30 | 49.56 | 47.04 | 47.04 | 307 | -1.82(-3.72%) |
Jun 25, 2002 | 46.90 | 51.10 | 46.48 | 48.86 | 1,750 | -2.24(-4.38%) |
Jun 21, 2002 | 48.72 | 55.30 | 48.30 | 51.10 | 2,564 | +0.28(+0.55%) |
Jun 20, 2002 | 54.74 | 57.40 | 47.74 | 50.82 | 30,171 | -5.18(-9.25%) |
Jun 19, 2002 | 56.00 | 58.38 | 54.60 | 56.00 | 13,621 | +0.00(+0.00%) |
Jun 18, 2002 | 58.94 | 62.16 | 54.88 | 56.00 | 8,257 | -2.66(-4.54%) |
Jun 17, 2002 | 58.10 | 64.40 | 56.14 | 58.66 | 14,028 | -0.28(-0.47%) |
Jun 14, 2002 | 58.80 | 61.74 | 57.54 | 58.94 | 2,371 | +1.54(+2.68%) |
Jun 12, 2002 | 57.11 | 63.70 | 56.00 | 57.40 | 1,721 | -0.84(-1.44%) |
Jun 11, 2002 | 53.48 | 60.34 | 53.48 | 58.24 | 1,864 | +3.63(+6.64%) |
Jun 10, 2002 | 53.90 | 55.86 | 53.20 | 54.61 | 1,471 | -0.13(-0.23%) |
Jun 07, 2002 | 56.14 | 56.15 | 53.33 | 54.74 | 3,164 | -1.96(-3.46%) |
Jun 06, 2002 | 61.18 | 62.30 | 58.24 | 56.70 | 1,378 | -5.59(-8.97%) |
Jun 05, 2002 | 63.00 | 63.42 | 61.60 | 62.29 | 850 | -1.96(-3.05%) |
May 31, 2002 | 64.25 | 64.40 | 62.30 | 64.25 | 1,392 | +0.97(+1.53%) |
May 28, 2002 | 66.36 | 66.36 | 63.28 | 63.28 | 1,107 | -3.15(-4.74%) |
May 27, 2002 | 65.94 | 66.43 | 63.84 | 66.43 | 864 | +2.03(+3.15%) |
May 24, 2002 | 65.94 | 65.94 | 64.40 | 64.40 | 864 | -2.10(-3.16%) |
May 23, 2002 | 67.89 | 68.04 | 65.24 | 66.50 | 1,664 | -1.39(-2.04%) |
May 22, 2002 | 66.64 | 67.89 | 66.50 | 67.89 | 421 | -0.42(-0.62%) |
May 21, 2002 | 66.64 | 70.00 | 66.64 | 68.31 | 985 | +0.14(+0.21%) |
May 20, 2002 | 69.58 | 69.86 | 65.38 | 68.17 | 1,607 | -1.69(-2.42%) |
May 17, 2002 | 70.00 | 70.00 | 65.10 | 69.86 | 914 | +1.26(+1.84%) |
May 16, 2002 | 69.72 | 70.00 | 68.60 | 68.60 | 2,207 | -1.12(-1.61%) |
May 15, 2002 | 68.60 | 70.00 | 66.50 | 69.72 | 12,392 | -0.28(-0.40%) |
May 14, 2002 | 68.88 | 70.70 | 67.34 | 70.00 | 7,328 | +1.82(+2.67%) |
May 13, 2002 | 66.50 | 68.88 | 63.00 | 68.18 | 1,321 | +3.79(+5.89%) |
May 10, 2002 | 68.88 | 68.88 | 63.56 | 64.39 | 2,014 | -5.60(-8.00%) |
May 09, 2002 | 69.79 | 70.28 | 65.10 | 69.99 | 2,014 | -0.01(-0.02%) |
May 08, 2002 | 68.04 | 70.00 | 65.79 | 70.00 | 6,714 | +2.11(+3.11%) |
May 07, 2002 | 67.83 | 71.40 | 64.40 | 67.89 | 4,678 | +0.27(+0.39%) |
May 06, 2002 | 69.86 | 69.86 | 67.34 | 67.62 | 1,164 | -2.38(-3.40%) |
May 03, 2002 | 69.86 | 70.00 | 68.46 | 70.00 | 3,650 | +0.00(+0.00%) |
May 02, 2002 | 70.42 | 72.10 | 70.00 | 70.00 | 2,657 | -0.98(-1.38%) |