Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.10 | 15.24 | 14.69 | 14.95 | 1,295,814 | -0.54(-3.50%) |
Jul 30, 2002 | 14.40 | 15.56 | 14.15 | 15.49 | 1,239,019 | +1.34(+9.50%) |
Jul 29, 2002 | 12.97 | 14.36 | 12.82 | 14.15 | 1,259,840 | +1.38(+10.84%) |
Jul 26, 2002 | 12.53 | 12.85 | 12.10 | 12.76 | 1,057,746 | +0.99(+8.41%) |
Jul 25, 2002 | 12.41 | 12.53 | 11.12 | 11.77 | 1,175,441 | -0.98(-7.70%) |
Jul 24, 2002 | 12.72 | 12.97 | 11.80 | 12.75 | 1,792,753 | -0.13(-1.04%) |
Jul 23, 2002 | 14.39 | 14.87 | 12.74 | 12.89 | 1,239,980 | -1.36(-9.54%) |
Jul 22, 2002 | 14.95 | 14.98 | 13.79 | 14.25 | 1,858,781 | -0.73(-4.88%) |
Jul 19, 2002 | 16.44 | 16.45 | 14.91 | 14.98 | 1,478,549 | -3.06(-16.95%) |
Jul 17, 2002 | 19.14 | 19.45 | 17.45 | 18.04 | 834,650 | -0.04(-0.22%) |
Jul 12, 2002 | 18.43 | 18.74 | 17.74 | 18.07 | 751,173 | +0.06(+0.35%) |
Jul 11, 2002 | 17.88 | 18.20 | 17.03 | 18.01 | 1,940,350 | +0.17(+0.97%) |
Jul 10, 2002 | 18.97 | 19.14 | 17.81 | 17.84 | 756,772 | -0.67(-3.61%) |
Jul 09, 2002 | 19.49 | 19.53 | 18.21 | 18.51 | 1,201,138 | -1.07(-5.46%) |
Jul 08, 2002 | 20.24 | 20.24 | 19.58 | 19.58 | 843,558 | -0.67(-3.30%) |
Jul 05, 2002 | 18.62 | 20.27 | 18.55 | 20.24 | 317,495 | +1.70(+9.15%) |
Jul 04, 2002 | 17.74 | 18.58 | 17.30 | 18.55 | 437,113 | +0.00(+0.00%) |
Jul 03, 2002 | 17.74 | 18.58 | 17.30 | 18.55 | 437,113 | +0.75(+4.19%) |
Jul 02, 2002 | 18.60 | 18.60 | 17.66 | 17.80 | 419,934 | -0.80(-4.31%) |
Jul 01, 2002 | 20.04 | 20.13 | 18.43 | 18.60 | 466,508 | -1.49(-7.39%) |
Jun 28, 2002 | 19.68 | 20.82 | 19.55 | 20.09 | 777,005 | +0.46(+2.32%) |
Jun 27, 2002 | 18.95 | 19.87 | 18.74 | 19.63 | 418,916 | +0.89(+4.74%) |
Jun 26, 2002 | 17.48 | 18.79 | 17.16 | 18.74 | 993,589 | +0.11(+0.59%) |
Jun 25, 2002 | 19.69 | 20.39 | 18.32 | 18.63 | 517,409 | -0.61(-3.19%) |
Jun 21, 2002 | 19.84 | 19.84 | 19.29 | 19.25 | 610,686 | -0.04(-0.23%) |
Jun 20, 2002 | 20.32 | 20.84 | 19.14 | 19.29 | 538,660 | -1.12(-5.48%) |
Jun 19, 2002 | 21.23 | 21.52 | 20.24 | 20.41 | 757,281 | -1.15(-5.32%) |
Jun 18, 2002 | 21.34 | 22.25 | 21.01 | 21.56 | 667,058 | +0.07(+0.31%) |
Jun 17, 2002 | 20.79 | 21.60 | 20.68 | 21.49 | 556,349 | +1.08(+5.30%) |
Jun 14, 2002 | 20.03 | 20.71 | 18.85 | 20.41 | 1,154,055 | -0.66(-3.14%) |
Jun 12, 2002 | 20.71 | 21.12 | 19.91 | 21.07 | 1,173,397 | +0.27(+1.30%) |
Jun 11, 2002 | 22.21 | 22.70 | 20.68 | 20.80 | 624,811 | -1.23(-5.57%) |
Jun 10, 2002 | 21.96 | 22.48 | 21.56 | 22.03 | 523,899 | +0.20(+0.90%) |
Jun 07, 2002 | 21.48 | 21.92 | 20.35 | 21.83 | 1,196,939 | -0.29(-1.31%) |
Jun 06, 2002 | 22.24 | 22.70 | 21.79 | 22.12 | 473,253 | -0.67(-2.93%) |
Jun 05, 2002 | 23.10 | 23.70 | 21.77 | 22.79 | 1,138,784 | -0.92(-3.88%) |
May 31, 2002 | 22.93 | 24.15 | 22.92 | 23.71 | 973,483 | -1.01(-4.07%) |
May 28, 2002 | 24.13 | 24.84 | 23.60 | 24.71 | 1,651,359 | +1.23(+5.22%) |
May 27, 2002 | 24.09 | 24.09 | 22.80 | 23.49 | 1,019,676 | +0.00(+0.00%) |
May 24, 2002 | 24.09 | 24.09 | 22.80 | 23.49 | 1,018,403 | -0.75(-3.11%) |
May 23, 2002 | 25.15 | 25.41 | 23.39 | 24.24 | 1,793,627 | -0.90(-3.59%) |
May 22, 2002 | 26.33 | 26.88 | 24.14 | 25.15 | 1,933,478 | -1.40(-5.27%) |
May 21, 2002 | 27.80 | 27.84 | 26.03 | 26.55 | 909,348 | -0.94(-3.43%) |
May 20, 2002 | 28.38 | 28.41 | 27.16 | 27.49 | 605,086 | -0.88(-3.10%) |
May 17, 2002 | 29.39 | 29.47 | 27.97 | 28.37 | 1,051,616 | -0.90(-3.06%) |
May 16, 2002 | 30.56 | 30.57 | 28.46 | 29.26 | 1,691,698 | -1.15(-3.77%) |
May 15, 2002 | 29.71 | 30.95 | 29.41 | 30.41 | 1,675,155 | -0.67(-2.15%) |
May 14, 2002 | 27.98 | 31.16 | 27.94 | 31.08 | 2,807,577 | +3.85(+14.14%) |
May 13, 2002 | 27.25 | 27.87 | 26.39 | 27.23 | 1,319,738 | +0.13(+0.49%) |
May 10, 2002 | 28.62 | 28.73 | 26.90 | 27.10 | 915,965 | -1.53(-5.35%) |
May 09, 2002 | 29.12 | 29.64 | 28.26 | 28.63 | 1,018,785 | -0.95(-3.21%) |
May 08, 2002 | 26.65 | 29.58 | 26.64 | 29.58 | 1,527,033 | +4.02(+15.74%) |
May 07, 2002 | 25.34 | 26.19 | 24.86 | 25.56 | 761,098 | +0.48(+1.91%) |
May 06, 2002 | 26.25 | 26.60 | 25.03 | 25.08 | 487,505 | -0.95(-3.65%) |
May 03, 2002 | 26.56 | 26.56 | 25.32 | 26.03 | 1,170,216 | -0.61(-2.30%) |
May 02, 2002 | 27.86 | 28.03 | 26.41 | 26.64 | 1,059,888 | -1.17(-4.21%) |