Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.33 | 12.34 | 11.97 | 12.11 | 5,011,742 | -0.22(-1.80%) |
Jul 30, 2002 | 12.23 | 12.50 | 11.90 | 12.33 | 6,477,814 | +0.10(+0.81%) |
Jul 29, 2002 | 11.77 | 12.34 | 11.77 | 12.23 | 5,310,306 | +0.59(+5.05%) |
Jul 26, 2002 | 11.24 | 11.65 | 11.22 | 11.65 | 8,848,210 | +0.76(+6.94%) |
Jul 25, 2002 | 11.13 | 11.58 | 10.55 | 10.89 | 5,049,709 | -0.21(-1.90%) |
Jul 24, 2002 | 10.43 | 11.11 | 10.14 | 11.10 | 11,654,371 | +0.34(+3.20%) |
Jul 23, 2002 | 11.07 | 11.24 | 10.66 | 10.76 | 8,256,258 | -0.08(-0.77%) |
Jul 22, 2002 | 10.99 | 11.49 | 10.78 | 10.84 | 5,243,000 | -0.34(-3.06%) |
Jul 19, 2002 | 11.13 | 11.40 | 10.99 | 11.18 | 4,802,919 | -0.26(-2.28%) |
Jul 17, 2002 | 11.82 | 12.08 | 11.30 | 11.44 | 9,009,573 | -0.22(-1.91%) |
Jul 12, 2002 | 11.27 | 11.87 | 11.27 | 11.67 | 5,447,508 | +0.43(+3.78%) |
Jul 11, 2002 | 11.24 | 11.41 | 10.95 | 11.24 | 4,855,556 | -0.08(-0.68%) |
Jul 10, 2002 | 11.62 | 11.69 | 11.30 | 11.32 | 7,507,258 | -0.47(-4.02%) |
Jul 09, 2002 | 11.79 | 11.91 | 11.56 | 11.79 | 8,976,782 | +0.12(+1.06%) |
Jul 08, 2002 | 12.18 | 12.38 | 11.39 | 11.67 | 12,424,081 | -0.51(-4.17%) |
Jul 05, 2002 | 11.41 | 12.38 | 11.41 | 12.18 | 5,134,274 | +0.85(+7.53%) |
Jul 04, 2002 | 12.05 | 12.20 | 10.53 | 11.32 | 29,944,468 | +0.00(+0.00%) |
Jul 03, 2002 | 12.05 | 12.20 | 10.53 | 11.32 | 29,901,322 | -0.95(-7.71%) |
Jul 02, 2002 | 13.07 | 13.27 | 12.12 | 12.27 | 6,800,540 | -0.83(-6.30%) |
Jul 01, 2002 | 13.59 | 13.72 | 13.00 | 13.09 | 2,252,177 | -0.52(-3.85%) |
Jun 28, 2002 | 13.56 | 13.90 | 13.39 | 13.62 | 3,527,548 | +0.22(+1.64%) |
Jun 27, 2002 | 13.44 | 13.53 | 13.10 | 13.40 | 7,172,451 | +0.18(+1.38%) |
Jun 26, 2002 | 12.86 | 13.32 | 12.64 | 13.21 | 3,985,750 | -0.07(-0.50%) |
Jun 25, 2002 | 13.33 | 13.62 | 13.18 | 13.28 | 172,580 | +0.12(+0.92%) |
Jun 21, 2002 | 13.42 | 13.65 | 13.02 | 13.16 | 6,639,177 | -0.41(-2.99%) |
Jun 20, 2002 | 13.91 | 14.20 | 13.55 | 13.56 | 5,135,137 | -0.41(-2.94%) |
Jun 19, 2002 | 14.31 | 14.46 | 13.96 | 13.98 | 4,181,629 | -0.55(-3.77%) |
Jun 18, 2002 | 14.83 | 14.85 | 14.24 | 14.52 | 3,691,500 | -0.30(-2.05%) |
Jun 17, 2002 | 14.23 | 15.07 | 14.18 | 14.83 | 4,949,613 | +0.78(+5.56%) |
Jun 14, 2002 | 13.99 | 14.20 | 13.24 | 14.05 | 5,287,008 | -0.23(-1.62%) |
Jun 12, 2002 | 13.91 | 14.32 | 13.76 | 14.28 | 6,843,685 | +0.37(+2.67%) |
Jun 11, 2002 | 14.46 | 14.60 | 13.88 | 13.91 | 6,763,435 | -0.39(-2.76%) |
Jun 10, 2002 | 15.07 | 15.07 | 14.30 | 14.30 | 11,274,694 | -0.79(-5.27%) |
Jun 07, 2002 | 15.24 | 15.53 | 14.91 | 15.10 | 5,950,580 | -0.51(-3.26%) |
Jun 06, 2002 | 15.70 | 15.82 | 15.53 | 15.60 | 4,147,113 | -0.23(-1.46%) |
Jun 05, 2002 | 15.64 | 15.87 | 15.20 | 15.84 | 3,481,814 | -0.10(-0.62%) |
May 31, 2002 | 15.66 | 16.05 | 15.54 | 15.93 | 3,761,395 | -0.04(-0.25%) |
May 28, 2002 | 16.09 | 16.22 | 15.82 | 15.98 | 2,410,088 | -0.14(-0.86%) |
May 27, 2002 | 16.40 | 16.43 | 16.05 | 16.11 | 1,606,725 | +0.00(+0.00%) |
May 24, 2002 | 16.40 | 16.43 | 16.05 | 16.11 | 1,594,645 | -0.10(-0.64%) |
May 23, 2002 | 16.05 | 16.34 | 15.75 | 16.22 | 2,847,580 | +0.32(+2.03%) |
May 22, 2002 | 15.64 | 16.05 | 15.55 | 15.90 | 2,949,403 | +0.19(+1.20%) |
May 21, 2002 | 15.99 | 15.99 | 15.65 | 15.71 | 1,919,096 | -0.23(-1.43%) |
May 20, 2002 | 16.31 | 16.31 | 15.87 | 15.94 | 2,102,895 | -0.48(-2.90%) |
May 17, 2002 | 16.11 | 16.44 | 16.11 | 16.41 | 1,875,951 | +0.34(+2.11%) |
May 16, 2002 | 16.17 | 16.25 | 15.93 | 16.07 | 1,960,516 | -0.13(-0.80%) |
May 15, 2002 | 16.31 | 16.46 | 15.94 | 16.20 | 3,732,919 | -0.13(-0.78%) |
May 14, 2002 | 15.91 | 16.36 | 15.86 | 16.33 | 3,593,129 | +0.64(+4.07%) |
May 13, 2002 | 15.49 | 15.81 | 15.41 | 15.69 | 2,375,572 | +0.17(+1.11%) |
May 10, 2002 | 15.63 | 15.85 | 15.27 | 15.52 | 2,823,419 | -0.11(-0.70%) |
May 09, 2002 | 15.73 | 15.82 | 15.58 | 15.63 | 2,283,242 | -0.21(-1.35%) |
May 08, 2002 | 15.53 | 15.86 | 15.53 | 15.84 | 3,204,822 | +0.42(+2.72%) |
May 07, 2002 | 15.24 | 15.62 | 15.07 | 15.42 | 5,021,234 | +0.36(+2.39%) |
May 06, 2002 | 14.95 | 15.12 | 14.94 | 15.06 | 2,976,153 | -0.00(-0.02%) |
May 03, 2002 | 15.30 | 15.30 | 14.94 | 15.07 | 4,652,774 | -0.23(-1.52%) |
May 02, 2002 | 15.53 | 15.58 | 15.09 | 15.30 | 4,853,830 | -0.23(-1.49%) |