Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.35 | 20.49 | 19.41 | 19.41 | 224,404 | +0.56(+2.95%) |
Jul 30, 2002 | 17.07 | 19.43 | 17.07 | 18.85 | 243,723 | +2.60(+16.00%) |
Jul 29, 2002 | 15.47 | 16.47 | 15.07 | 16.25 | 116,554 | +0.80(+5.18%) |
Jul 26, 2002 | 15.87 | 15.87 | 15.10 | 15.45 | 53,288 | -0.04(-0.24%) |
Jul 25, 2002 | 16.58 | 16.96 | 15.07 | 15.49 | 73,244 | -0.95(-5.79%) |
Jul 24, 2002 | 14.60 | 16.44 | 14.37 | 16.44 | 106,151 | +0.99(+6.40%) |
Jul 23, 2002 | 16.96 | 16.96 | 14.95 | 15.45 | 100,843 | -0.94(-5.75%) |
Jul 22, 2002 | 15.42 | 16.86 | 15.20 | 16.39 | 91,714 | +0.97(+6.29%) |
Jul 19, 2002 | 17.45 | 17.45 | 15.42 | 15.42 | 172,920 | -3.28(-17.53%) |
Jul 17, 2002 | 18.89 | 19.52 | 18.05 | 18.70 | 198,078 | +0.55(+3.01%) |
Jul 12, 2002 | 18.84 | 19.08 | 18.14 | 18.15 | 96,067 | -0.64(-3.41%) |
Jul 11, 2002 | 18.75 | 19.07 | 17.62 | 18.79 | 128,231 | +0.09(+0.50%) |
Jul 10, 2002 | 19.31 | 19.31 | 18.63 | 18.70 | 87,787 | -0.80(-4.11%) |
Jul 09, 2002 | 19.22 | 19.55 | 18.95 | 19.50 | 97,871 | +0.11(+0.58%) |
Jul 08, 2002 | 18.84 | 19.77 | 18.61 | 19.39 | 153,495 | -0.76(-3.79%) |
Jul 05, 2002 | 19.41 | 20.41 | 19.41 | 20.15 | 48,511 | +0.65(+3.33%) |
Jul 04, 2002 | 19.78 | 19.92 | 18.70 | 19.50 | 124,091 | +0.00(+0.00%) |
Jul 03, 2002 | 19.78 | 19.92 | 18.70 | 19.50 | 124,091 | -0.35(-1.76%) |
Jul 02, 2002 | 21.01 | 21.01 | 18.61 | 19.85 | 200,838 | -1.16(-5.52%) |
Jul 01, 2002 | 21.67 | 22.02 | 20.56 | 21.01 | 192,346 | -1.32(-5.91%) |
Jun 28, 2002 | 23.08 | 24.09 | 22.33 | 22.33 | 351,043 | -0.28(-1.25%) |
Jun 27, 2002 | 21.62 | 22.61 | 20.84 | 22.61 | 190,754 | +1.93(+9.34%) |
Jun 26, 2002 | 19.31 | 21.66 | 19.31 | 20.68 | 205,615 | +0.00(+0.00%) |
Jun 25, 2002 | 21.20 | 22.33 | 20.25 | 20.68 | 182,049 | -2.68(-11.46%) |
Jun 21, 2002 | 24.30 | 25.17 | 22.90 | 23.35 | 128,124 | -0.43(-1.82%) |
Jun 20, 2002 | 23.36 | 24.71 | 22.96 | 23.79 | 179,183 | +0.89(+3.91%) |
Jun 19, 2002 | 24.39 | 24.72 | 22.70 | 22.89 | 160,182 | -0.89(-3.76%) |
Jun 18, 2002 | 23.32 | 24.21 | 23.13 | 23.79 | 116,342 | +0.70(+3.02%) |
Jun 17, 2002 | 22.28 | 23.54 | 22.28 | 23.09 | 91,608 | +0.45(+2.00%) |
Jun 14, 2002 | 22.99 | 23.88 | 22.14 | 22.64 | 136,723 | -0.21(-0.91%) |
Jun 12, 2002 | 21.90 | 23.08 | 21.90 | 22.84 | 223,555 | -0.09(-0.41%) |
Jun 11, 2002 | 23.66 | 24.03 | 22.61 | 22.94 | 147,762 | -0.96(-4.02%) |
Jun 10, 2002 | 23.55 | 24.26 | 23.36 | 23.90 | 160,925 | -0.07(-0.27%) |
Jun 07, 2002 | 22.14 | 24.40 | 22.14 | 23.97 | 293,933 | -0.43(-1.78%) |
Jun 06, 2002 | 25.77 | 26.00 | 23.83 | 24.40 | 254,551 | -1.13(-4.43%) |
Jun 05, 2002 | 25.72 | 26.38 | 25.29 | 25.53 | 125,258 | +0.08(+0.33%) |
May 31, 2002 | 26.85 | 27.08 | 25.44 | 25.44 | 109,017 | -1.73(-6.38%) |
May 28, 2002 | 28.26 | 28.37 | 26.14 | 27.18 | 125,789 | -0.38(-1.37%) |
May 27, 2002 | 28.26 | 28.64 | 27.48 | 27.55 | 159,758 | +0.00(+0.00%) |
May 24, 2002 | 28.26 | 28.64 | 27.48 | 27.55 | 159,758 | -0.51(-1.81%) |
May 23, 2002 | 26.19 | 28.06 | 25.91 | 28.06 | 166,127 | +1.38(+5.19%) |
May 22, 2002 | 25.91 | 27.20 | 25.25 | 26.68 | 445,623 | -0.64(-2.34%) |
May 21, 2002 | 29.77 | 29.77 | 26.66 | 27.32 | 339,047 | -1.98(-6.75%) |
May 20, 2002 | 29.44 | 30.25 | 29.02 | 29.30 | 219,945 | +0.01(+0.03%) |
May 17, 2002 | 28.77 | 29.49 | 28.50 | 29.29 | 207,420 | +0.28(+0.97%) |
May 16, 2002 | 30.15 | 30.29 | 28.73 | 29.01 | 190,754 | -1.14(-3.78%) |
May 15, 2002 | 30.85 | 31.06 | 29.86 | 30.15 | 225,784 | -0.87(-2.79%) |
May 14, 2002 | 30.11 | 31.04 | 29.86 | 31.01 | 358,792 | +1.14(+3.82%) |
May 13, 2002 | 28.72 | 30.12 | 28.64 | 29.87 | 390,425 | +1.38(+4.86%) |
May 10, 2002 | 26.80 | 28.50 | 26.48 | 28.49 | 290,112 | +1.74(+6.52%) |
May 09, 2002 | 27.08 | 27.23 | 26.28 | 26.74 | 142,243 | -0.39(-1.42%) |
May 08, 2002 | 27.32 | 27.55 | 27.09 | 27.13 | 244,891 | -0.19(-0.69%) |
May 07, 2002 | 27.32 | 27.58 | 26.02 | 27.32 | 266,546 | -0.09(-0.34%) |
May 06, 2002 | 26.42 | 27.60 | 26.24 | 27.41 | 397,855 | +1.55(+6.01%) |
May 03, 2002 | 25.34 | 26.47 | 25.34 | 25.86 | 378,430 | +0.66(+2.62%) |
May 02, 2002 | 24.26 | 25.53 | 23.93 | 25.20 | 409,850 | +1.32(+5.52%) |