Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.78 | 11.85 | 11.17 | 11.40 | 961,000 | -0.05(-0.44%) |
Jul 30, 2002 | 12.01 | 12.15 | 11.24 | 11.45 | 1,080,281 | -0.55(-4.58%) |
Jul 29, 2002 | 10.39 | 12.31 | 10.35 | 12.00 | 3,340,900 | +1.64(+15.83%) |
Jul 26, 2002 | 14.10 | 14.10 | 10.15 | 10.36 | 4,452,100 | -3.78(-26.73%) |
Jul 24, 2002 | 14.65 | 14.70 | 13.73 | 14.14 | 1,160,806 | -0.41(-2.82%) |
Jul 23, 2002 | 15.56 | 15.72 | 13.92 | 14.55 | 1,760,052 | -1.22(-7.74%) |
Jul 22, 2002 | 15.65 | 15.85 | 13.76 | 15.77 | 1,008,200 | +0.08(+0.52%) |
Jul 19, 2002 | 13.53 | 16.58 | 13.01 | 15.69 | 3,756,500 | -7.65(-32.78%) |
Jul 12, 2002 | 23.29 | 24.60 | 23.29 | 23.34 | 541,800 | -0.11(-0.47%) |
Jul 11, 2002 | 23.25 | 23.60 | 22.79 | 23.45 | 334,500 | +0.13(+0.56%) |
Jul 10, 2002 | 23.30 | 24.12 | 23.25 | 23.32 | 348,900 | -0.53(-2.22%) |
Jul 09, 2002 | 24.05 | 24.05 | 23.85 | 23.85 | 230,500 | -0.20(-0.83%) |
Jul 08, 2002 | 24.00 | 24.05 | 24.00 | 24.05 | 225,000 | +0.05(+0.21%) |
Jul 05, 2002 | 22.25 | 24.00 | 22.25 | 24.00 | 125,200 | +1.63(+7.29%) |
Jul 04, 2002 | 22.45 | 22.75 | 21.30 | 22.37 | 528,400 | +0.00(+0.00%) |
Jul 03, 2002 | 22.45 | 22.75 | 21.30 | 22.37 | 528,400 | -0.18(-0.80%) |
Jul 02, 2002 | 24.03 | 24.12 | 22.19 | 22.55 | 481,800 | -1.45(-6.04%) |
Jul 01, 2002 | 25.19 | 25.20 | 23.64 | 24.00 | 459,600 | -1.19(-4.72%) |
Jun 28, 2002 | 24.25 | 25.47 | 23.95 | 25.19 | 991,700 | +1.09(+4.52%) |
Jun 27, 2002 | 24.10 | 24.60 | 23.97 | 24.10 | 687,700 | -0.01(-0.04%) |
Jun 26, 2002 | 23.85 | 24.72 | 23.30 | 24.11 | 331,200 | -0.64(-2.59%) |
Jun 25, 2002 | 24.76 | 25.20 | 24.43 | 24.75 | 325,000 | -0.07(-0.28%) |
Jun 21, 2002 | 25.10 | 25.45 | 24.61 | 24.82 | 735,800 | +0.57(+2.35%) |
Jun 20, 2002 | 24.65 | 26.10 | 23.82 | 24.25 | 651,100 | -0.41(-1.66%) |
Jun 19, 2002 | 25.32 | 25.55 | 24.30 | 24.66 | 514,800 | -0.66(-2.61%) |
Jun 18, 2002 | 26.70 | 26.79 | 25.32 | 25.32 | 328,500 | -1.47(-5.49%) |
Jun 17, 2002 | 26.00 | 26.80 | 25.80 | 26.79 | 489,300 | +0.86(+3.32%) |
Jun 14, 2002 | 25.00 | 25.96 | 24.87 | 25.93 | 486,400 | +0.63(+2.49%) |
Jun 12, 2002 | 24.70 | 25.40 | 24.51 | 25.30 | 312,700 | +0.79(+3.22%) |
Jun 11, 2002 | 25.85 | 26.35 | 24.39 | 24.51 | 463,200 | -1.41(-5.44%) |
Jun 10, 2002 | 26.11 | 26.21 | 25.66 | 25.92 | 245,700 | -0.14(-0.54%) |
Jun 07, 2002 | 26.00 | 26.76 | 25.30 | 26.06 | 171,200 | -0.04(-0.15%) |
Jun 06, 2002 | 26.57 | 26.80 | 26.01 | 26.10 | 231,100 | -0.40(-1.51%) |
Jun 05, 2002 | 26.39 | 26.81 | 25.75 | 26.50 | 416,500 | +0.05(+0.19%) |
May 31, 2002 | 26.80 | 27.20 | 25.97 | 26.45 | 300,100 | +0.64(+2.48%) |
May 28, 2002 | 26.56 | 26.75 | 25.33 | 25.81 | 274,500 | -0.73(-2.75%) |
May 27, 2002 | 26.11 | 27.36 | 26.10 | 26.54 | 185,400 | +0.00(+0.00%) |
May 24, 2002 | 26.11 | 27.36 | 26.10 | 26.54 | 169,900 | -0.58(-2.14%) |
May 23, 2002 | 25.96 | 27.27 | 25.90 | 27.12 | 170,300 | +0.97(+3.71%) |
May 22, 2002 | 26.05 | 26.73 | 25.70 | 26.15 | 440,200 | -0.21(-0.80%) |
May 21, 2002 | 27.95 | 28.04 | 26.13 | 26.36 | 859,900 | -1.60(-5.72%) |
May 20, 2002 | 28.37 | 28.50 | 27.90 | 27.96 | 387,200 | -0.27(-0.96%) |
May 17, 2002 | 28.02 | 28.50 | 27.94 | 28.23 | 232,100 | +0.09(+0.32%) |
May 16, 2002 | 28.09 | 28.15 | 28.00 | 28.14 | 352,300 | +0.04(+0.14%) |
May 15, 2002 | 27.82 | 28.20 | 27.70 | 28.10 | 490,800 | +0.05(+0.18%) |
May 14, 2002 | 27.94 | 28.37 | 27.53 | 28.05 | 425,100 | +0.75(+2.75%) |
May 13, 2002 | 27.20 | 27.60 | 27.00 | 27.30 | 265,100 | +0.13(+0.47%) |
May 10, 2002 | 27.60 | 28.00 | 27.12 | 27.17 | 294,100 | -0.53(-1.91%) |
May 09, 2002 | 27.30 | 28.15 | 26.87 | 27.70 | 1,052,800 | +0.36(+1.32%) |
May 08, 2002 | 26.40 | 27.53 | 26.39 | 27.34 | 660,800 | +1.08(+4.11%) |
May 07, 2002 | 26.50 | 26.70 | 26.03 | 26.26 | 787,500 | -0.18(-0.68%) |
May 06, 2002 | 27.15 | 27.23 | 26.44 | 26.44 | 525,300 | -0.71(-2.62%) |
May 03, 2002 | 26.98 | 27.67 | 26.69 | 27.15 | 271,900 | +0.07(+0.26%) |
May 02, 2002 | 26.52 | 27.24 | 26.50 | 27.08 | 314,700 | +0.23(+0.86%) |