Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.97 | 13.35 | 12.91 | 13.35 | 21,894,594 | +0.45(+3.45%) |
Jul 30, 2002 | 12.76 | 13.08 | 12.61 | 12.91 | 18,022,038 | -0.00(-0.03%) |
Jul 29, 2002 | 12.69 | 12.95 | 12.42 | 12.91 | 19,269,892 | +0.53(+4.30%) |
Jul 26, 2002 | 12.05 | 12.41 | 12.01 | 12.38 | 17,338,720 | +0.34(+2.84%) |
Jul 25, 2002 | 11.73 | 12.25 | 11.64 | 12.04 | 30,254,792 | +0.19(+1.61%) |
Jul 24, 2002 | 11.56 | 11.95 | 11.07 | 11.85 | 43,925,152 | +0.22(+1.90%) |
Jul 23, 2002 | 12.15 | 12.29 | 11.51 | 11.63 | 37,615,160 | -0.48(-3.93%) |
Jul 22, 2002 | 12.27 | 12.54 | 11.95 | 12.10 | 25,761,422 | -0.25(-2.03%) |
Jul 19, 2002 | 12.52 | 12.57 | 12.26 | 12.35 | 20,248,552 | -0.70(-5.35%) |
Jul 17, 2002 | 13.50 | 13.60 | 12.93 | 13.05 | 19,779,642 | -0.72(-5.26%) |
Jul 12, 2002 | 13.89 | 13.99 | 13.68 | 13.78 | 16,517,442 | -0.11(-0.78%) |
Jul 11, 2002 | 13.58 | 14.00 | 13.51 | 13.88 | 19,501,732 | +0.21(+1.54%) |
Jul 10, 2002 | 14.17 | 14.19 | 13.60 | 13.67 | 20,201,486 | -0.43(-3.05%) |
Jul 09, 2002 | 14.51 | 14.60 | 14.06 | 14.10 | 17,485,892 | -0.34(-2.36%) |
Jul 08, 2002 | 14.22 | 14.55 | 14.21 | 14.44 | 13,493,805 | +0.22(+1.58%) |
Jul 05, 2002 | 14.05 | 14.24 | 14.01 | 14.22 | 9,047,999 | +0.41(+2.94%) |
Jul 04, 2002 | 13.90 | 14.03 | 13.68 | 13.81 | 13,829,986 | +0.00(+0.00%) |
Jul 03, 2002 | 13.90 | 14.03 | 13.68 | 13.81 | 13,829,986 | -0.14(-0.99%) |
Jul 02, 2002 | 13.90 | 14.14 | 13.77 | 13.95 | 16,379,483 | +0.05(+0.35%) |
Jul 01, 2002 | 14.13 | 14.30 | 13.90 | 13.90 | 15,542,268 | -0.22(-1.58%) |
Jun 28, 2002 | 13.81 | 14.16 | 13.79 | 14.13 | 17,501,580 | +0.35(+2.57%) |
Jun 27, 2002 | 13.71 | 13.81 | 13.59 | 13.77 | 19,795,828 | +0.23(+1.70%) |
Jun 26, 2002 | 13.67 | 13.84 | 13.42 | 13.54 | 27,639,802 | -0.52(-3.68%) |
Jun 25, 2002 | 14.22 | 14.44 | 14.05 | 14.06 | 14,683,886 | -0.05(-0.33%) |
Jun 21, 2002 | 14.32 | 14.54 | 14.11 | 14.11 | 25,933,248 | -0.37(-2.55%) |
Jun 20, 2002 | 14.76 | 14.79 | 14.41 | 14.48 | 16,353,833 | -0.33(-2.24%) |
Jun 19, 2002 | 14.73 | 14.95 | 14.69 | 14.81 | 13,751,793 | -0.05(-0.34%) |
Jun 18, 2002 | 14.70 | 14.88 | 14.62 | 14.86 | 13,037,844 | +0.13(+0.87%) |
Jun 17, 2002 | 14.28 | 14.79 | 14.28 | 14.73 | 14,885,096 | +0.45(+3.18%) |
Jun 14, 2002 | 13.79 | 14.36 | 13.75 | 14.28 | 23,400,186 | -0.01(-0.07%) |
Jun 12, 2002 | 14.17 | 14.39 | 14.11 | 14.29 | 17,395,496 | +0.09(+0.62%) |
Jun 11, 2002 | 14.36 | 14.54 | 14.19 | 14.20 | 13,572,745 | -0.08(-0.59%) |
Jun 10, 2002 | 14.26 | 14.41 | 14.26 | 14.28 | 13,757,769 | +0.03(+0.23%) |
Jun 07, 2002 | 13.81 | 14.33 | 13.80 | 14.25 | 26,354,346 | +0.25(+1.75%) |
Jun 06, 2002 | 14.70 | 14.71 | 13.95 | 14.00 | 26,389,208 | -0.69(-4.73%) |
Jun 05, 2002 | 14.88 | 14.98 | 14.68 | 14.70 | 14,262,788 | -0.52(-3.43%) |
May 31, 2002 | 15.28 | 15.42 | 15.22 | 15.22 | 10,598,416 | +0.02(+0.13%) |
May 28, 2002 | 15.29 | 15.32 | 15.18 | 15.20 | 10,230,609 | -0.09(-0.56%) |
May 27, 2002 | 15.35 | 15.48 | 15.28 | 15.29 | 11,511,085 | +0.00(+0.00%) |
May 24, 2002 | 15.35 | 15.48 | 15.28 | 15.29 | 11,506,602 | -0.10(-0.67%) |
May 23, 2002 | 15.24 | 15.40 | 15.22 | 15.39 | 12,063,168 | +0.24(+1.62%) |
May 22, 2002 | 15.06 | 15.20 | 14.95 | 15.15 | 12,014,858 | +0.09(+0.59%) |
May 21, 2002 | 15.26 | 15.33 | 15.04 | 15.06 | 15,474,534 | -0.16(-1.07%) |
May 20, 2002 | 15.38 | 15.40 | 15.20 | 15.22 | 9,678,276 | -0.22(-1.43%) |
May 17, 2002 | 15.43 | 15.46 | 15.35 | 15.44 | 14,952,083 | +0.14(+0.91%) |
May 16, 2002 | 15.22 | 15.46 | 15.22 | 15.30 | 12,360,004 | +0.06(+0.38%) |
May 15, 2002 | 15.09 | 15.36 | 15.09 | 15.24 | 13,741,085 | +0.01(+0.05%) |
May 14, 2002 | 15.11 | 15.25 | 15.09 | 15.24 | 16,622,778 | +0.18(+1.17%) |
May 13, 2002 | 14.83 | 15.06 | 14.83 | 15.06 | 14,690,360 | +0.23(+1.56%) |
May 10, 2002 | 14.96 | 15.03 | 14.81 | 14.83 | 12,958,655 | -0.11(-0.77%) |
May 09, 2002 | 14.78 | 15.05 | 14.75 | 14.94 | 15,059,163 | +0.08(+0.57%) |
May 08, 2002 | 14.94 | 14.97 | 14.81 | 14.86 | 17,443,308 | +0.21(+1.43%) |
May 07, 2002 | 14.69 | 14.83 | 14.61 | 14.65 | 17,244,090 | +0.10(+0.68%) |
May 06, 2002 | 14.79 | 14.94 | 14.50 | 14.55 | 14,527,997 | -0.24(-1.64%) |
May 03, 2002 | 14.69 | 14.86 | 14.67 | 14.79 | 11,613,931 | +0.03(+0.18%) |
May 02, 2002 | 14.47 | 14.77 | 14.46 | 14.77 | 15,453,367 | +0.26(+1.81%) |