Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.08 | 24.26 | 23.10 | 23.10 | 214,415 | -0.97(-4.03%) |
Jul 30, 2002 | 24.91 | 25.39 | 23.84 | 24.07 | 290,234 | -0.33(-1.35%) |
Jul 29, 2002 | 22.44 | 24.40 | 22.44 | 24.40 | 416,714 | +1.87(+8.31%) |
Jul 26, 2002 | 22.44 | 23.21 | 21.75 | 22.53 | 276,386 | +0.09(+0.39%) |
Jul 25, 2002 | 23.39 | 23.92 | 21.33 | 22.44 | 547,925 | -0.93(-3.97%) |
Jul 24, 2002 | 22.01 | 24.09 | 21.71 | 23.37 | 500,265 | +1.14(+5.15%) |
Jul 23, 2002 | 23.40 | 23.53 | 21.96 | 22.23 | 447,872 | -1.16(-4.96%) |
Jul 22, 2002 | 23.61 | 24.38 | 22.99 | 23.39 | 245,343 | -0.96(-3.95%) |
Jul 19, 2002 | 25.82 | 25.82 | 24.19 | 24.35 | 220,185 | -1.65(-6.33%) |
Jul 17, 2002 | 25.82 | 26.86 | 24.78 | 26.00 | 267,615 | -2.20(-7.81%) |
Jul 12, 2002 | 29.11 | 29.38 | 28.02 | 28.20 | 152,906 | -0.91(-3.13%) |
Jul 11, 2002 | 29.81 | 30.32 | 27.91 | 29.11 | 225,609 | -0.70(-2.35%) |
Jul 10, 2002 | 31.43 | 31.57 | 29.47 | 29.81 | 177,487 | -1.62(-5.16%) |
Jul 09, 2002 | 31.51 | 31.51 | 31.43 | 31.43 | 190,296 | -0.08(-0.25%) |
Jul 08, 2002 | 31.59 | 31.59 | 31.51 | 31.51 | 263,923 | +0.31(+1.00%) |
Jul 05, 2002 | 29.53 | 31.20 | 29.53 | 31.20 | 130,980 | +1.86(+6.35%) |
Jul 04, 2002 | 29.29 | 29.64 | 27.40 | 29.33 | 573,775 | +0.00(+0.00%) |
Jul 03, 2002 | 29.29 | 29.64 | 27.40 | 29.33 | 573,775 | -0.14(-0.47%) |
Jul 02, 2002 | 30.98 | 30.98 | 27.73 | 29.47 | 623,398 | -1.68(-5.40%) |
Jul 01, 2002 | 32.97 | 33.02 | 30.89 | 31.15 | 380,132 | -1.91(-5.77%) |
Jun 28, 2002 | 32.24 | 33.59 | 32.24 | 33.06 | 270,731 | +1.04(+3.25%) |
Jun 27, 2002 | 31.28 | 32.04 | 31.17 | 32.02 | 190,181 | +0.74(+2.35%) |
Jun 26, 2002 | 30.76 | 31.28 | 30.42 | 31.28 | 276,501 | -1.02(-3.17%) |
Jun 25, 2002 | 33.35 | 33.66 | 31.77 | 32.30 | 211,300 | -2.53(-7.26%) |
Jun 21, 2002 | 34.01 | 34.10 | 33.60 | 34.83 | 466,452 | +1.22(+3.63%) |
Jun 20, 2002 | 33.80 | 34.39 | 33.11 | 33.61 | 368,361 | -0.19(-0.56%) |
Jun 19, 2002 | 33.10 | 34.70 | 33.01 | 33.80 | 232,187 | +0.66(+1.99%) |
Jun 18, 2002 | 33.19 | 33.27 | 32.54 | 33.15 | 230,687 | -0.22(-0.65%) |
Jun 17, 2002 | 31.50 | 33.78 | 31.50 | 33.36 | 145,059 | +1.86(+5.91%) |
Jun 14, 2002 | 31.50 | 32.04 | 30.20 | 31.50 | 252,613 | -1.92(-5.73%) |
Jun 12, 2002 | 33.80 | 34.05 | 32.50 | 33.41 | 214,992 | -0.55(-1.61%) |
Jun 11, 2002 | 34.50 | 35.01 | 33.89 | 33.96 | 138,250 | -0.51(-1.48%) |
Jun 10, 2002 | 34.49 | 35.34 | 33.62 | 34.47 | 178,872 | -0.62(-1.75%) |
Jun 07, 2002 | 33.23 | 35.15 | 33.15 | 35.09 | 163,754 | +1.03(+3.03%) |
Jun 06, 2002 | 34.70 | 34.92 | 33.62 | 34.05 | 215,685 | -0.39(-1.13%) |
Jun 05, 2002 | 33.23 | 34.66 | 33.02 | 34.45 | 386,594 | -2.60(-7.02%) |
May 31, 2002 | 36.26 | 37.83 | 36.07 | 37.04 | 371,823 | -2.04(-5.21%) |
May 28, 2002 | 39.43 | 39.96 | 37.85 | 39.08 | 283,887 | -0.39(-0.99%) |
May 27, 2002 | 40.51 | 40.70 | 39.43 | 39.47 | 190,758 | +0.00(+0.00%) |
May 24, 2002 | 40.51 | 40.70 | 39.43 | 39.47 | 189,835 | -0.62(-1.53%) |
May 23, 2002 | 38.39 | 40.42 | 38.39 | 40.09 | 341,357 | +1.74(+4.54%) |
May 22, 2002 | 40.04 | 40.05 | 37.87 | 38.34 | 682,945 | -2.04(-5.04%) |
May 21, 2002 | 42.25 | 42.81 | 40.16 | 40.38 | 284,464 | -1.86(-4.41%) |
May 20, 2002 | 42.46 | 42.89 | 42.24 | 42.24 | 206,453 | +0.17(+0.41%) |
May 17, 2002 | 42.65 | 42.66 | 41.51 | 42.07 | 182,103 | -0.58(-1.36%) |
May 16, 2002 | 42.86 | 43.07 | 42.03 | 42.65 | 94,513 | -0.42(-0.99%) |
May 15, 2002 | 42.46 | 43.11 | 42.45 | 43.08 | 200,336 | +0.44(+1.04%) |
May 14, 2002 | 42.81 | 43.31 | 42.43 | 42.63 | 204,375 | -0.24(-0.57%) |
May 13, 2002 | 43.54 | 44.02 | 42.55 | 42.88 | 231,610 | -0.58(-1.34%) |
May 10, 2002 | 43.42 | 43.53 | 42.72 | 43.46 | 211,300 | +0.11(+0.26%) |
May 09, 2002 | 42.07 | 43.67 | 41.46 | 43.34 | 439,794 | +2.17(+5.26%) |
May 08, 2002 | 42.46 | 42.46 | 40.08 | 41.18 | 267,962 | -0.72(-1.72%) |
May 07, 2002 | 43.14 | 43.59 | 41.33 | 41.90 | 242,920 | -1.24(-2.87%) |
May 06, 2002 | 43.31 | 43.54 | 41.85 | 43.14 | 302,697 | +0.57(+1.34%) |
May 03, 2002 | 41.59 | 42.57 | 41.05 | 42.56 | 347,935 | +1.23(+2.98%) |
May 02, 2002 | 40.21 | 41.85 | 39.86 | 41.33 | 356,821 | +1.00(+2.47%) |