Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.17 | 18.17 | 15.73 | 16.24 | 4,223,026 | -1.93(-10.61%) |
Jul 30, 2002 | 18.71 | 18.71 | 17.85 | 18.17 | 2,007,663 | -0.54(-2.86%) |
Jul 29, 2002 | 17.67 | 19.14 | 17.64 | 18.71 | 2,830,056 | +1.89(+11.21%) |
Jul 26, 2002 | 16.07 | 16.89 | 15.92 | 16.82 | 1,403,053 | +0.77(+4.80%) |
Jul 25, 2002 | 16.78 | 16.92 | 15.34 | 16.05 | 2,045,898 | -0.70(-4.18%) |
Jul 24, 2002 | 14.57 | 16.77 | 14.28 | 16.75 | 2,201,217 | +2.11(+14.38%) |
Jul 23, 2002 | 14.28 | 15.00 | 14.19 | 14.64 | 2,393,650 | +0.01(+0.05%) |
Jul 22, 2002 | 15.49 | 15.92 | 14.28 | 14.64 | 2,554,431 | -0.93(-5.96%) |
Jul 19, 2002 | 16.21 | 16.28 | 15.35 | 15.57 | 1,588,204 | -1.26(-7.51%) |
Jul 17, 2002 | 17.14 | 17.67 | 15.73 | 16.83 | 2,866,750 | -1.69(-9.10%) |
Jul 12, 2002 | 19.30 | 19.42 | 18.33 | 18.51 | 1,336,948 | -0.79(-4.07%) |
Jul 11, 2002 | 19.71 | 19.78 | 18.25 | 19.30 | 1,206,699 | -0.48(-2.42%) |
Jul 10, 2002 | 20.28 | 20.42 | 19.57 | 19.78 | 1,385,827 | -0.57(-2.81%) |
Jul 09, 2002 | 20.96 | 21.78 | 20.21 | 20.35 | 1,306,837 | -0.68(-3.23%) |
Jul 08, 2002 | 20.88 | 21.03 | 20.88 | 21.03 | 1,105,160 | +0.01(+0.03%) |
Jul 05, 2002 | 20.28 | 21.06 | 20.24 | 21.02 | 464,976 | +1.34(+6.82%) |
Jul 04, 2002 | 19.97 | 19.97 | 18.39 | 19.68 | 2,321,803 | +0.00(+0.00%) |
Jul 03, 2002 | 19.97 | 19.97 | 18.39 | 19.68 | 2,315,080 | -0.29(-1.47%) |
Jul 02, 2002 | 21.38 | 21.71 | 19.81 | 19.97 | 1,916,068 | -1.45(-6.77%) |
Jul 01, 2002 | 22.49 | 22.51 | 21.31 | 21.42 | 996,058 | -0.47(-2.15%) |
Jun 28, 2002 | 21.71 | 22.60 | 21.71 | 21.89 | 1,275,045 | +0.65(+3.06%) |
Jun 27, 2002 | 21.31 | 21.99 | 20.74 | 21.24 | 4,733,801 | +0.07(+0.34%) |
Jun 26, 2002 | 19.92 | 21.21 | 19.81 | 21.17 | 1,418,599 | +0.91(+4.51%) |
Jun 25, 2002 | 21.13 | 21.38 | 20.17 | 20.26 | 797,603 | -0.59(-2.84%) |
Jun 21, 2002 | 20.99 | 21.31 | 20.76 | 20.85 | 1,184,290 | -0.39(-1.85%) |
Jun 20, 2002 | 21.56 | 21.78 | 21.21 | 21.24 | 811,048 | -0.36(-1.65%) |
Jun 19, 2002 | 21.68 | 22.12 | 21.48 | 21.60 | 759,368 | -0.14(-0.66%) |
Jun 18, 2002 | 21.60 | 22.85 | 21.60 | 21.74 | 1,485,825 | +0.16(+0.73%) |
Jun 17, 2002 | 21.31 | 21.75 | 21.03 | 21.58 | 931,914 | +0.28(+1.31%) |
Jun 14, 2002 | 20.35 | 21.31 | 20.14 | 21.31 | 16,120,132 | -1.51(-6.60%) |
Jun 12, 2002 | 22.60 | 23.11 | 22.50 | 22.81 | 923,791 | +0.19(+0.85%) |
Jun 11, 2002 | 22.98 | 23.92 | 22.62 | 22.62 | 1,440,728 | -0.18(-0.78%) |
Jun 10, 2002 | 23.06 | 23.60 | 22.80 | 22.80 | 10,742,086 | -0.06(-0.25%) |
Jun 07, 2002 | 21.78 | 22.86 | 21.78 | 22.86 | 813,569 | +0.71(+3.22%) |
Jun 06, 2002 | 22.99 | 23.10 | 22.13 | 22.14 | 822,112 | -0.76(-3.31%) |
Jun 05, 2002 | 22.17 | 22.96 | 22.17 | 22.90 | 854,605 | +0.04(+0.19%) |
May 31, 2002 | 22.85 | 23.01 | 22.58 | 22.86 | 1,051,099 | -0.56(-2.41%) |
May 28, 2002 | 23.16 | 23.81 | 22.38 | 23.42 | 1,423,781 | +0.41(+1.80%) |
May 27, 2002 | 22.94 | 23.68 | 22.63 | 23.01 | 1,251,796 | +0.00(+0.00%) |
May 24, 2002 | 22.94 | 23.68 | 22.63 | 23.01 | 1,245,773 | +0.07(+0.31%) |
May 23, 2002 | 22.49 | 23.29 | 21.85 | 22.93 | 3,762,111 | +2.21(+10.64%) |
May 22, 2002 | 20.55 | 20.76 | 20.14 | 20.73 | 994,938 | +0.14(+0.66%) |
May 21, 2002 | 21.43 | 21.49 | 20.39 | 20.59 | 1,234,429 | -0.70(-3.29%) |
May 20, 2002 | 21.67 | 21.74 | 21.10 | 21.29 | 1,187,651 | -0.21(-0.96%) |
May 17, 2002 | 21.35 | 21.64 | 21.25 | 21.50 | 1,287,789 | +0.51(+2.45%) |
May 16, 2002 | 20.92 | 21.21 | 20.31 | 20.98 | 874,912 | +0.18(+0.86%) |
May 15, 2002 | 20.93 | 21.30 | 20.54 | 20.81 | 807,267 | -0.15(-0.72%) |
May 14, 2002 | 20.28 | 21.01 | 20.03 | 20.96 | 2,005,282 | +1.00(+5.01%) |
May 13, 2002 | 20.71 | 20.71 | 19.65 | 19.96 | 2,371,662 | -0.54(-2.65%) |
May 10, 2002 | 20.74 | 20.84 | 20.24 | 20.50 | 762,590 | -0.40(-1.90%) |
May 08, 2002 | 21.42 | 21.47 | 20.56 | 20.90 | 2,665,213 | -0.20(-0.96%) |
May 07, 2002 | 20.74 | 21.10 | 20.62 | 21.10 | 2,074,749 | +0.39(+1.90%) |
May 06, 2002 | 21.01 | 21.24 | 20.64 | 20.71 | 1,667,474 | -0.33(-1.56%) |
May 03, 2002 | 20.85 | 21.10 | 20.81 | 21.03 | 681,779 | +0.19(+0.93%) |
May 02, 2002 | 20.72 | 20.96 | 20.64 | 20.84 | 982,333 | +0.21(+1.00%) |