Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.22 | 17.82 | 16.40 | 17.37 | 2,127,870 | -3.07(-15.01%) |
Jul 30, 2002 | 22.28 | 22.28 | 19.41 | 20.43 | 968,077 | -1.95(-8.72%) |
Jul 29, 2002 | 21.87 | 22.66 | 21.65 | 22.39 | 214,072 | +0.49(+2.26%) |
Jul 26, 2002 | 21.80 | 22.21 | 21.66 | 21.89 | 158,346 | +0.16(+0.72%) |
Jul 25, 2002 | 21.74 | 22.07 | 20.89 | 21.74 | 414,328 | -0.17(-0.79%) |
Jul 24, 2002 | 19.20 | 22.12 | 18.78 | 21.91 | 302,735 | +1.94(+9.72%) |
Jul 23, 2002 | 20.68 | 20.84 | 19.78 | 19.97 | 197,262 | -0.27(-1.35%) |
Jul 22, 2002 | 20.11 | 20.44 | 19.29 | 20.24 | 205,369 | +0.02(+0.09%) |
Jul 19, 2002 | 20.22 | 20.52 | 19.74 | 20.22 | 219,010 | -0.05(-0.23%) |
Jul 17, 2002 | 20.21 | 21.57 | 19.69 | 20.27 | 526,017 | -2.73(-11.87%) |
Jul 12, 2002 | 22.17 | 23.09 | 21.98 | 23.00 | 173,701 | +0.43(+1.91%) |
Jul 11, 2002 | 22.62 | 22.89 | 21.31 | 22.57 | 308,535 | +0.02(+0.08%) |
Jul 10, 2002 | 24.41 | 24.73 | 22.51 | 22.55 | 194,663 | -1.94(-7.93%) |
Jul 09, 2002 | 23.71 | 24.49 | 23.71 | 24.49 | 305,151 | +0.74(+3.12%) |
Jul 08, 2002 | 23.07 | 23.75 | 23.07 | 23.75 | 231,128 | +0.68(+2.94%) |
Jul 05, 2002 | 22.39 | 23.35 | 22.35 | 23.07 | 82,101 | +0.90(+4.05%) |
Jul 04, 2002 | 22.85 | 23.26 | 21.84 | 22.17 | 272,725 | +0.00(+0.00%) |
Jul 03, 2002 | 22.85 | 23.26 | 21.84 | 22.17 | 272,725 | -0.49(-2.18%) |
Jul 02, 2002 | 23.46 | 23.46 | 22.45 | 22.67 | 251,654 | -1.18(-4.95%) |
Jul 01, 2002 | 23.81 | 24.18 | 23.37 | 23.85 | 311,592 | -0.42(-1.74%) |
Jun 28, 2002 | 24.08 | 24.96 | 23.68 | 24.27 | 364,216 | +0.04(+0.16%) |
Jun 27, 2002 | 21.94 | 24.24 | 21.94 | 24.24 | 421,862 | +2.26(+10.30%) |
Jun 26, 2002 | 20.43 | 22.17 | 20.01 | 21.97 | 338,232 | +0.26(+1.18%) |
Jun 25, 2002 | 21.75 | 22.17 | 21.36 | 21.72 | 261,371 | -0.31(-1.41%) |
Jun 21, 2002 | 22.85 | 23.07 | 21.91 | 22.03 | 350,241 | -0.78(-3.41%) |
Jun 20, 2002 | 23.59 | 23.95 | 22.09 | 22.81 | 673,407 | -1.05(-4.41%) |
Jun 19, 2002 | 24.22 | 24.55 | 23.41 | 23.86 | 210,385 | -0.51(-2.10%) |
Jun 18, 2002 | 24.46 | 24.87 | 24.01 | 24.37 | 152,848 | -0.10(-0.41%) |
Jun 17, 2002 | 23.37 | 24.89 | 23.26 | 24.47 | 254,929 | +0.72(+3.05%) |
Jun 14, 2002 | 23.91 | 23.95 | 23.27 | 23.75 | 269,886 | -0.71(-2.88%) |
Jun 12, 2002 | 24.29 | 24.78 | 24.23 | 24.46 | 182,217 | +0.08(+0.32%) |
Jun 11, 2002 | 24.37 | 25.02 | 24.09 | 24.38 | 199,358 | -0.13(-0.54%) |
Jun 10, 2002 | 24.96 | 25.10 | 24.18 | 24.51 | 209,075 | +0.23(+0.94%) |
Jun 07, 2002 | 24.55 | 24.91 | 23.65 | 24.28 | 178,068 | -0.30(-1.23%) |
Jun 06, 2002 | 25.01 | 25.51 | 24.26 | 24.58 | 443,151 | -0.66(-2.61%) |
Jun 05, 2002 | 24.27 | 25.40 | 24.09 | 25.24 | 193,244 | -0.43(-1.68%) |
May 31, 2002 | 25.88 | 26.56 | 25.60 | 25.67 | 264,318 | -0.14(-0.53%) |
May 28, 2002 | 27.45 | 27.48 | 25.66 | 25.81 | 180,033 | -0.54(-2.05%) |
May 27, 2002 | 26.61 | 26.97 | 26.35 | 26.35 | 155,468 | +0.00(+0.00%) |
May 24, 2002 | 26.61 | 26.97 | 26.35 | 26.35 | 154,486 | -0.36(-1.34%) |
May 23, 2002 | 26.55 | 27.11 | 25.69 | 26.71 | 292,268 | +0.84(+3.26%) |
May 22, 2002 | 26.33 | 26.33 | 24.95 | 25.87 | 579,077 | -0.38(-1.47%) |
May 21, 2002 | 27.48 | 27.49 | 25.78 | 26.25 | 590,432 | -1.23(-4.47%) |
May 20, 2002 | 27.03 | 27.62 | 26.10 | 27.48 | 773,086 | -0.01(-0.03%) |
May 17, 2002 | 28.40 | 28.69 | 26.71 | 27.49 | 826,255 | -0.91(-3.19%) |
May 16, 2002 | 29.77 | 31.60 | 27.30 | 28.39 | 2,300,153 | -3.11(-9.88%) |
May 15, 2002 | 30.59 | 32.00 | 30.53 | 31.51 | 258,969 | +1.12(+3.68%) |
May 14, 2002 | 29.53 | 31.13 | 29.40 | 30.39 | 162,565 | +0.82(+2.79%) |
May 13, 2002 | 30.43 | 30.43 | 28.81 | 29.57 | 429,722 | -0.80(-2.62%) |
May 10, 2002 | 30.73 | 31.33 | 29.77 | 30.36 | 179,924 | -0.16(-0.54%) |
May 09, 2002 | 29.77 | 31.90 | 29.64 | 30.53 | 450,029 | -0.45(-1.45%) |
May 08, 2002 | 31.57 | 31.91 | 30.32 | 30.98 | 747,102 | -0.61(-1.94%) |
May 07, 2002 | 32.06 | 32.12 | 31.59 | 31.59 | 210,166 | -0.47(-1.46%) |
May 06, 2002 | 32.21 | 32.74 | 32.06 | 32.06 | 206,563 | -0.23(-0.71%) |
May 03, 2002 | 32.97 | 33.02 | 32.29 | 32.29 | 199,030 | -0.38(-1.15%) |
May 02, 2002 | 32.20 | 33.10 | 32.08 | 32.66 | 311,483 | +0.70(+2.18%) |