Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.58 | 17.80 | 16.51 | 17.13 | 1,349,047 | -0.45(-2.54%) |
Jul 30, 2002 | 20.46 | 20.78 | 16.94 | 17.58 | 2,584,041 | -3.00(-14.58%) |
Jul 29, 2002 | 18.68 | 20.71 | 18.68 | 20.58 | 833,358 | +2.12(+11.47%) |
Jul 26, 2002 | 17.89 | 18.82 | 17.89 | 18.46 | 472,306 | +0.58(+3.26%) |
Jul 25, 2002 | 17.84 | 18.35 | 17.02 | 17.88 | 693,532 | +0.21(+1.21%) |
Jul 24, 2002 | 15.95 | 17.66 | 15.26 | 17.66 | 898,781 | +1.46(+9.00%) |
Jul 23, 2002 | 16.72 | 16.72 | 15.09 | 16.21 | 786,710 | -0.47(-2.83%) |
Jul 22, 2002 | 17.92 | 17.96 | 16.43 | 16.68 | 686,185 | -1.54(-8.47%) |
Jul 19, 2002 | 18.69 | 18.70 | 17.93 | 18.22 | 436,621 | -0.30(-1.62%) |
Jul 17, 2002 | 18.48 | 19.47 | 17.93 | 18.52 | 2,623,924 | -1.07(-5.47%) |
Jul 12, 2002 | 20.58 | 20.61 | 19.51 | 19.59 | 931,085 | -0.86(-4.19%) |
Jul 11, 2002 | 20.79 | 20.79 | 19.04 | 20.45 | 822,979 | -0.33(-1.61%) |
Jul 10, 2002 | 21.82 | 21.82 | 20.79 | 20.79 | 609,683 | -0.57(-2.65%) |
Jul 09, 2002 | 21.18 | 21.35 | 21.18 | 21.35 | 546,009 | +0.17(+0.81%) |
Jul 08, 2002 | 21.68 | 21.68 | 21.18 | 21.18 | 334,462 | -0.50(-2.29%) |
Jul 05, 2002 | 20.84 | 21.95 | 20.84 | 21.68 | 256,328 | +1.36(+6.71%) |
Jul 04, 2002 | 19.77 | 20.32 | 19.59 | 20.31 | 603,619 | +0.00(+0.00%) |
Jul 03, 2002 | 19.77 | 20.32 | 19.59 | 20.31 | 603,619 | +0.33(+1.67%) |
Jul 02, 2002 | 21.18 | 21.18 | 19.25 | 19.98 | 1,510,797 | -1.20(-5.67%) |
Jul 01, 2002 | 22.08 | 22.37 | 20.75 | 21.18 | 663,561 | -0.90(-4.08%) |
Jun 28, 2002 | 22.68 | 22.90 | 22.08 | 22.08 | 861,580 | -0.64(-2.83%) |
Jun 27, 2002 | 22.29 | 22.77 | 21.76 | 22.72 | 839,655 | +0.86(+3.92%) |
Jun 26, 2002 | 21.01 | 21.87 | 21.01 | 21.87 | 587,525 | -0.58(-2.60%) |
Jun 25, 2002 | 23.56 | 23.58 | 22.44 | 22.45 | 421,344 | -1.03(-4.38%) |
Jun 21, 2002 | 23.96 | 23.97 | 23.37 | 23.48 | 466,009 | -0.49(-2.04%) |
Jun 20, 2002 | 24.49 | 24.52 | 23.54 | 23.97 | 916,741 | -0.51(-2.10%) |
Jun 19, 2002 | 23.24 | 24.95 | 23.07 | 24.48 | 757,089 | +1.16(+4.96%) |
Jun 18, 2002 | 23.80 | 23.83 | 23.11 | 23.32 | 295,628 | -0.48(-2.02%) |
Jun 17, 2002 | 23.15 | 24.35 | 22.98 | 23.80 | 329,914 | +0.57(+2.44%) |
Jun 14, 2002 | 23.24 | 23.83 | 22.05 | 23.24 | 641,870 | -1.30(-5.31%) |
Jun 12, 2002 | 25.28 | 25.28 | 24.22 | 24.54 | 525,834 | -0.74(-2.92%) |
Jun 11, 2002 | 26.84 | 26.93 | 25.25 | 25.28 | 295,045 | -1.17(-4.41%) |
Jun 10, 2002 | 26.37 | 27.11 | 26.20 | 26.45 | 274,754 | +0.22(+0.85%) |
Jun 07, 2002 | 25.72 | 26.58 | 24.35 | 26.22 | 773,999 | -0.03(-0.10%) |
Jun 06, 2002 | 26.41 | 26.71 | 26.25 | 26.25 | 358,603 | -0.12(-0.46%) |
Jun 05, 2002 | 25.96 | 26.79 | 25.94 | 26.37 | 611,082 | -2.02(-7.10%) |
May 31, 2002 | 27.40 | 28.47 | 27.27 | 28.38 | 433,822 | -0.56(-1.93%) |
May 28, 2002 | 30.44 | 30.45 | 28.40 | 28.94 | 687,118 | -1.67(-5.46%) |
May 27, 2002 | 30.23 | 31.46 | 30.23 | 30.61 | 490,848 | +0.00(+0.00%) |
May 24, 2002 | 30.23 | 31.46 | 30.23 | 30.61 | 490,848 | +0.60(+2.00%) |
May 23, 2002 | 30.18 | 30.65 | 29.15 | 30.01 | 573,998 | +0.19(+0.63%) |
May 22, 2002 | 28.81 | 29.93 | 28.51 | 29.82 | 766,535 | +0.25(+0.84%) |
May 21, 2002 | 30.78 | 31.34 | 29.42 | 29.57 | 758,722 | -1.21(-3.93%) |
May 20, 2002 | 31.77 | 32.11 | 30.36 | 30.78 | 595,222 | -0.53(-1.70%) |
May 17, 2002 | 32.16 | 32.50 | 30.96 | 31.32 | 509,857 | -0.63(-1.99%) |
May 16, 2002 | 32.66 | 32.93 | 31.86 | 31.95 | 285,133 | -0.70(-2.15%) |
May 15, 2002 | 32.41 | 32.94 | 31.81 | 32.65 | 646,768 | +0.11(+0.34%) |
May 14, 2002 | 32.67 | 33.10 | 32.51 | 32.54 | 372,597 | +0.08(+0.24%) |
May 13, 2002 | 33.11 | 33.21 | 32.46 | 32.46 | 250,030 | -0.63(-1.92%) |
May 10, 2002 | 32.98 | 33.61 | 32.86 | 33.10 | 390,556 | +0.13(+0.39%) |
May 09, 2002 | 31.94 | 33.01 | 31.86 | 32.97 | 576,213 | +1.03(+3.22%) |
May 08, 2002 | 32.58 | 32.97 | 31.94 | 31.94 | 379,244 | -0.21(-0.67%) |
May 07, 2002 | 32.97 | 33.53 | 32.16 | 32.16 | 392,072 | -0.81(-2.47%) |
May 06, 2002 | 33.06 | 34.09 | 32.93 | 32.97 | 1,025,779 | -0.09(-0.29%) |
May 03, 2002 | 31.75 | 33.17 | 31.64 | 33.06 | 1,468,115 | +1.53(+4.84%) |
May 02, 2002 | 30.92 | 31.62 | 30.74 | 31.54 | 2,252,260 | +0.63(+2.02%) |