Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.60 | 21.75 | 20.60 | 20.60 | 211,400 | +0.59(+2.95%) |
Jul 30, 2002 | 18.12 | 20.62 | 18.12 | 20.01 | 229,600 | +2.76(+16.00%) |
Jul 29, 2002 | 16.42 | 17.48 | 16.00 | 17.25 | 109,800 | +0.85(+5.18%) |
Jul 26, 2002 | 16.85 | 16.85 | 16.03 | 16.40 | 50,200 | -0.04(-0.24%) |
Jul 25, 2002 | 17.60 | 18.00 | 16.00 | 16.44 | 69,000 | -1.01(-5.79%) |
Jul 24, 2002 | 15.50 | 17.45 | 15.25 | 17.45 | 100,000 | +1.05(+6.40%) |
Jul 23, 2002 | 18.00 | 18.00 | 15.87 | 16.40 | 95,000 | -1.00(-5.75%) |
Jul 22, 2002 | 16.37 | 17.90 | 16.14 | 17.40 | 86,400 | +1.03(+6.29%) |
Jul 19, 2002 | 18.52 | 18.52 | 16.37 | 16.37 | 162,900 | -3.48(-17.53%) |
Jul 17, 2002 | 20.05 | 20.72 | 19.16 | 19.85 | 186,600 | +0.58(+3.01%) |
Jul 12, 2002 | 20.00 | 20.25 | 19.26 | 19.27 | 90,500 | -0.68(-3.41%) |
Jul 11, 2002 | 19.90 | 20.24 | 18.70 | 19.95 | 120,800 | +0.10(+0.50%) |
Jul 10, 2002 | 20.50 | 20.50 | 19.78 | 19.85 | 82,700 | -0.85(-4.11%) |
Jul 09, 2002 | 20.40 | 20.75 | 20.12 | 20.70 | 92,200 | +0.12(+0.58%) |
Jul 08, 2002 | 20.00 | 20.99 | 19.76 | 20.58 | 144,600 | -0.81(-3.79%) |
Jul 05, 2002 | 20.60 | 21.67 | 20.60 | 21.39 | 45,700 | +0.69(+3.33%) |
Jul 04, 2002 | 21.00 | 21.15 | 19.85 | 20.70 | 116,900 | +0.00(+0.00%) |
Jul 03, 2002 | 21.00 | 21.15 | 19.85 | 20.70 | 116,900 | -0.37(-1.76%) |
Jul 02, 2002 | 22.30 | 22.30 | 19.76 | 21.07 | 189,200 | -1.23(-5.52%) |
Jul 01, 2002 | 23.00 | 23.37 | 21.82 | 22.30 | 181,200 | -1.40(-5.91%) |
Jun 28, 2002 | 24.50 | 25.57 | 23.70 | 23.70 | 330,700 | -0.30(-1.25%) |
Jun 27, 2002 | 22.95 | 24.00 | 22.12 | 24.00 | 179,700 | +2.05(+9.34%) |
Jun 26, 2002 | 20.50 | 22.99 | 20.50 | 21.95 | 193,700 | +0.00(+0.00%) |
Jun 25, 2002 | 22.50 | 23.70 | 21.50 | 21.95 | 171,500 | -2.84(-11.46%) |
Jun 21, 2002 | 25.80 | 26.72 | 24.31 | 24.79 | 120,700 | -0.46(-1.82%) |
Jun 20, 2002 | 24.80 | 26.23 | 24.37 | 25.25 | 168,800 | +0.95(+3.91%) |
Jun 19, 2002 | 25.89 | 26.24 | 24.10 | 24.30 | 150,900 | -0.95(-3.76%) |
Jun 18, 2002 | 24.75 | 25.70 | 24.55 | 25.25 | 109,600 | +0.74(+3.02%) |
Jun 17, 2002 | 23.65 | 24.99 | 23.65 | 24.51 | 86,300 | +0.48(+2.00%) |
Jun 14, 2002 | 24.40 | 25.35 | 23.50 | 24.03 | 128,800 | -0.22(-0.91%) |
Jun 12, 2002 | 23.25 | 24.50 | 23.25 | 24.25 | 210,600 | -0.10(-0.41%) |
Jun 11, 2002 | 25.12 | 25.51 | 24.00 | 24.35 | 139,200 | -1.02(-4.02%) |
Jun 10, 2002 | 25.00 | 25.75 | 24.80 | 25.37 | 151,600 | -0.07(-0.28%) |
Jun 07, 2002 | 23.50 | 25.90 | 23.50 | 25.44 | 276,900 | -0.46(-1.78%) |
Jun 06, 2002 | 27.35 | 27.60 | 25.30 | 25.90 | 239,800 | -1.20(-4.43%) |
Jun 05, 2002 | 27.30 | 28.00 | 26.85 | 27.10 | 118,000 | +0.09(+0.33%) |
May 31, 2002 | 28.50 | 28.75 | 27.01 | 27.01 | 102,700 | -1.84(-6.38%) |
May 28, 2002 | 30.00 | 30.12 | 27.75 | 28.85 | 118,500 | -0.40(-1.37%) |
May 27, 2002 | 30.00 | 30.40 | 29.17 | 29.25 | 150,500 | +0.00(+0.00%) |
May 24, 2002 | 30.00 | 30.40 | 29.17 | 29.25 | 150,500 | -0.54(-1.81%) |
May 23, 2002 | 27.80 | 29.79 | 27.50 | 29.79 | 156,500 | +1.47(+5.19%) |
May 22, 2002 | 27.50 | 28.87 | 26.80 | 28.32 | 419,800 | -0.68(-2.34%) |
May 21, 2002 | 31.60 | 31.60 | 28.30 | 29.00 | 319,400 | -2.10(-6.75%) |
May 20, 2002 | 31.25 | 32.11 | 30.80 | 31.10 | 207,200 | +0.01(+0.03%) |
May 17, 2002 | 30.54 | 31.30 | 30.25 | 31.09 | 195,400 | +0.30(+0.97%) |
May 16, 2002 | 32.00 | 32.15 | 30.50 | 30.79 | 179,700 | -1.21(-3.78%) |
May 15, 2002 | 32.75 | 32.97 | 31.70 | 32.00 | 212,700 | -0.92(-2.79%) |
May 14, 2002 | 31.96 | 32.95 | 31.70 | 32.92 | 338,000 | +1.21(+3.82%) |
May 13, 2002 | 30.49 | 31.97 | 30.40 | 31.71 | 367,800 | +1.47(+4.86%) |
May 10, 2002 | 28.45 | 30.25 | 28.11 | 30.24 | 273,300 | +1.85(+6.52%) |
May 09, 2002 | 28.75 | 28.90 | 27.90 | 28.39 | 134,000 | -0.41(-1.42%) |
May 08, 2002 | 29.00 | 29.25 | 28.76 | 28.80 | 230,700 | -0.20(-0.69%) |
May 07, 2002 | 29.00 | 29.28 | 27.62 | 29.00 | 251,100 | -0.10(-0.34%) |
May 06, 2002 | 28.05 | 29.30 | 27.85 | 29.10 | 374,800 | +1.65(+6.01%) |
May 03, 2002 | 26.90 | 28.10 | 26.90 | 27.45 | 356,500 | +0.70(+2.62%) |
May 02, 2002 | 25.75 | 27.10 | 25.40 | 26.75 | 386,100 | +1.40(+5.52%) |