Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.62 | 14.62 | 13.96 | 14.23 | 455,117 | -0.49(-3.33%) |
Jul 30, 2002 | 14.47 | 14.72 | 13.88 | 14.72 | 599,621 | +0.20(+1.35%) |
Jul 29, 2002 | 13.74 | 14.66 | 13.64 | 14.52 | 608,181 | +1.18(+8.82%) |
Jul 26, 2002 | 13.74 | 13.75 | 13.25 | 13.35 | 695,108 | -0.39(-2.86%) |
Jul 25, 2002 | 13.34 | 14.45 | 12.99 | 13.74 | 802,823 | +0.41(+3.09%) |
Jul 24, 2002 | 13.15 | 14.33 | 12.85 | 13.33 | 975,250 | -0.54(-3.89%) |
Jul 23, 2002 | 14.57 | 14.75 | 13.51 | 13.87 | 946,818 | -0.98(-6.61%) |
Jul 22, 2002 | 15.35 | 15.70 | 14.75 | 14.85 | 481,409 | -0.75(-4.78%) |
Jul 19, 2002 | 15.46 | 15.74 | 14.72 | 15.59 | 496,185 | -0.23(-1.43%) |
Jul 17, 2002 | 15.80 | 16.19 | 15.60 | 15.82 | 555,189 | +0.36(+2.35%) |
Jul 12, 2002 | 15.41 | 15.99 | 15.03 | 15.46 | 859,280 | +0.21(+1.35%) |
Jul 11, 2002 | 15.60 | 15.69 | 14.42 | 15.25 | 917,877 | -0.30(-1.96%) |
Jul 10, 2002 | 16.34 | 16.49 | 15.42 | 15.55 | 471,625 | -0.96(-5.82%) |
Jul 09, 2002 | 16.75 | 17.02 | 16.49 | 16.52 | 253,442 | -0.26(-1.52%) |
Jul 08, 2002 | 17.03 | 17.03 | 16.77 | 16.77 | 1,086,431 | -0.26(-1.50%) |
Jul 05, 2002 | 16.58 | 17.17 | 16.54 | 17.03 | 377,973 | +0.44(+2.66%) |
Jul 04, 2002 | 17.22 | 17.35 | 16.09 | 16.58 | 729,858 | +0.00(+0.00%) |
Jul 03, 2002 | 17.22 | 17.35 | 16.09 | 16.58 | 726,699 | -0.78(-4.47%) |
Jul 02, 2002 | 17.66 | 17.86 | 17.17 | 17.36 | 801,499 | -0.26(-1.45%) |
Jul 01, 2002 | 18.25 | 19.04 | 17.57 | 17.61 | 2,584,975 | -3.78(-17.66%) |
Jun 28, 2002 | 21.44 | 21.86 | 21.10 | 21.39 | 927,048 | -0.05(-0.23%) |
Jun 27, 2002 | 21.54 | 21.83 | 21.10 | 21.44 | 367,986 | +0.36(+1.72%) |
Jun 26, 2002 | 21.15 | 21.20 | 20.41 | 21.08 | 555,801 | -0.49(-2.28%) |
Jun 25, 2002 | 21.20 | 22.07 | 21.20 | 21.57 | 323,249 | -0.01(-0.05%) |
Jun 21, 2002 | 21.62 | 22.16 | 21.58 | 21.58 | 306,536 | -0.28(-1.30%) |
Jun 20, 2002 | 22.32 | 22.83 | 21.57 | 21.86 | 166,312 | -0.28(-1.28%) |
Jun 19, 2002 | 22.81 | 22.97 | 22.06 | 22.15 | 177,216 | -0.74(-3.22%) |
Jun 18, 2002 | 22.67 | 23.30 | 22.64 | 22.88 | 306,434 | +0.14(+0.60%) |
Jun 17, 2002 | 22.23 | 22.91 | 21.97 | 22.75 | 173,242 | +0.59(+2.66%) |
Jun 14, 2002 | 21.98 | 22.29 | 21.29 | 22.16 | 360,649 | +0.62(+2.87%) |
Jun 12, 2002 | 21.98 | 22.14 | 20.62 | 21.54 | 371,960 | -0.54(-2.44%) |
Jun 11, 2002 | 22.52 | 22.77 | 22.06 | 22.08 | 194,846 | -0.40(-1.79%) |
Jun 10, 2002 | 22.47 | 22.76 | 22.32 | 22.48 | 229,087 | +0.13(+0.57%) |
Jun 07, 2002 | 21.34 | 22.99 | 21.32 | 22.35 | 420,264 | +0.37(+1.70%) |
Jun 06, 2002 | 22.08 | 22.30 | 21.54 | 21.98 | 259,557 | -0.20(-0.89%) |
Jun 05, 2002 | 22.03 | 22.57 | 21.89 | 22.18 | 183,025 | -0.73(-3.17%) |
May 31, 2002 | 22.67 | 23.06 | 22.57 | 22.90 | 311,224 | -0.19(-0.81%) |
May 28, 2002 | 23.21 | 23.34 | 22.96 | 23.09 | 286,766 | -0.08(-0.34%) |
May 27, 2002 | 23.11 | 23.54 | 23.06 | 23.17 | 456,849 | +0.00(+0.00%) |
May 24, 2002 | 23.11 | 23.54 | 23.06 | 23.17 | 453,078 | +0.06(+0.25%) |
May 23, 2002 | 22.57 | 23.16 | 22.57 | 23.11 | 557,533 | +0.49(+2.17%) |
May 22, 2002 | 22.63 | 23.01 | 22.49 | 22.62 | 428,417 | -0.05(-0.22%) |
May 21, 2002 | 23.90 | 24.43 | 22.66 | 22.67 | 2,661,303 | -1.24(-5.17%) |
May 20, 2002 | 24.04 | 24.39 | 23.78 | 23.90 | 5,666,033 | -0.31(-1.30%) |
May 17, 2002 | 24.80 | 24.80 | 23.95 | 24.22 | 294,919 | -0.38(-1.56%) |
May 16, 2002 | 24.98 | 25.18 | 24.53 | 24.60 | 164,172 | -0.58(-2.30%) |
May 15, 2002 | 24.68 | 25.50 | 24.36 | 25.18 | 2,272,527 | +0.40(+1.62%) |
May 14, 2002 | 23.41 | 25.00 | 23.41 | 24.78 | 670,344 | +1.36(+5.83%) |
May 13, 2002 | 24.04 | 24.04 | 23.16 | 23.41 | 343,426 | -0.14(-0.58%) |
May 10, 2002 | 24.14 | 24.14 | 23.31 | 23.55 | 777,041 | -0.36(-1.52%) |
May 09, 2002 | 24.49 | 24.63 | 23.86 | 23.91 | 527,267 | -0.57(-2.32%) |
May 08, 2002 | 24.02 | 24.61 | 23.83 | 24.48 | 472,746 | +0.56(+2.34%) |
May 07, 2002 | 24.54 | 24.63 | 23.92 | 23.92 | 384,903 | -0.56(-2.28%) |
May 06, 2002 | 24.68 | 25.22 | 24.43 | 24.48 | 1,055,757 | -0.23(-0.91%) |
May 03, 2002 | 25.32 | 25.32 | 24.57 | 24.71 | 371,960 | -0.57(-2.25%) |
May 02, 2002 | 25.51 | 25.66 | 25.22 | 25.28 | 281,161 | -0.23(-0.88%) |