Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.00 | 13.48 | 12.99 | 13.48 | 13,026,190 | +0.33(+2.50%) |
Jul 30, 2002 | 12.91 | 13.35 | 12.80 | 13.15 | 15,497,394 | +0.24(+1.89%) |
Jul 29, 2002 | 12.81 | 12.99 | 12.70 | 12.91 | 21,172,012 | +0.33(+2.59%) |
Jul 26, 2002 | 12.37 | 12.62 | 11.99 | 12.58 | 20,126,526 | +0.34(+2.74%) |
Jul 25, 2002 | 12.29 | 12.50 | 12.05 | 12.25 | 40,443,780 | +1.36(+12.47%) |
Jul 24, 2002 | 9.849 | 11.00 | 9.703 | 10.89 | 25,395,726 | +0.80(+7.90%) |
Jul 23, 2002 | 10.32 | 10.47 | 9.963 | 10.09 | 24,234,758 | -0.33(-3.13%) |
Jul 22, 2002 | 10.46 | 10.71 | 10.29 | 10.42 | 18,449,572 | -0.05(-0.44%) |
Jul 19, 2002 | 10.45 | 10.84 | 10.41 | 10.46 | 15,315,878 | -0.80(-7.11%) |
Jul 17, 2002 | 11.15 | 11.39 | 11.01 | 11.27 | 15,567,114 | +0.47(+4.37%) |
Jul 12, 2002 | 10.40 | 10.89 | 10.08 | 10.79 | 27,765,268 | +0.49(+4.74%) |
Jul 11, 2002 | 10.93 | 10.93 | 10.14 | 10.30 | 51,557,752 | -0.73(-6.64%) |
Jul 10, 2002 | 11.53 | 11.53 | 10.87 | 11.04 | 26,498,952 | -0.49(-4.26%) |
Jul 09, 2002 | 12.05 | 12.14 | 11.48 | 11.53 | 15,466,066 | -0.52(-4.30%) |
Jul 08, 2002 | 12.11 | 12.14 | 12.01 | 12.05 | 13,966,328 | -0.15(-1.25%) |
Jul 05, 2002 | 12.12 | 12.21 | 12.09 | 12.20 | 7,304,580 | +0.12(+1.00%) |
Jul 04, 2002 | 12.05 | 12.14 | 11.88 | 12.08 | 14,164,123 | +0.00(+0.00%) |
Jul 03, 2002 | 12.05 | 12.14 | 11.88 | 12.08 | 14,163,816 | +0.10(+0.87%) |
Jul 02, 2002 | 12.23 | 12.27 | 11.84 | 11.98 | 14,595,340 | -0.17(-1.39%) |
Jul 01, 2002 | 12.40 | 12.60 | 12.08 | 12.14 | 13,797,404 | -0.11(-0.93%) |
Jun 28, 2002 | 12.80 | 12.97 | 12.24 | 12.26 | 18,910,272 | -0.49(-3.83%) |
Jun 27, 2002 | 12.32 | 12.80 | 12.26 | 12.75 | 13,868,045 | +0.39(+3.16%) |
Jun 26, 2002 | 12.41 | 12.56 | 12.02 | 12.36 | 19,805,264 | -0.05(-0.42%) |
Jun 25, 2002 | 12.50 | 12.86 | 12.40 | 12.41 | 21,011,074 | +0.64(+5.48%) |
Jun 21, 2002 | 12.05 | 12.27 | 11.76 | 11.76 | 20,145,260 | -0.50(-4.09%) |
Jun 20, 2002 | 12.13 | 12.44 | 12.10 | 12.27 | 15,672,768 | +0.01(+0.05%) |
Jun 19, 2002 | 12.70 | 12.76 | 12.19 | 12.26 | 17,212,740 | -0.36(-2.84%) |
Jun 18, 2002 | 12.29 | 12.80 | 12.25 | 12.62 | 20,578,014 | +0.32(+2.59%) |
Jun 17, 2002 | 12.02 | 12.37 | 11.95 | 12.30 | 22,117,064 | +0.33(+2.78%) |
Jun 14, 2002 | 11.64 | 12.11 | 11.59 | 11.97 | 22,348,952 | -0.09(-0.73%) |
Jun 12, 2002 | 12.47 | 12.49 | 11.48 | 12.05 | 62,518,464 | -0.42(-3.34%) |
Jun 11, 2002 | 13.48 | 13.48 | 12.47 | 12.47 | 75,445,448 | -2.40(-16.14%) |
Jun 10, 2002 | 14.77 | 15.09 | 14.66 | 14.87 | 9,601,025 | +0.10(+0.68%) |
Jun 07, 2002 | 14.34 | 14.94 | 14.34 | 14.77 | 13,047,689 | +0.20(+1.36%) |
Jun 06, 2002 | 14.60 | 14.73 | 14.37 | 14.57 | 11,726,396 | -0.10(-0.67%) |
Jun 05, 2002 | 14.46 | 14.68 | 14.33 | 14.67 | 11,589,107 | -0.80(-5.16%) |
May 31, 2002 | 15.21 | 15.60 | 15.17 | 15.47 | 17,567,788 | +0.24(+1.56%) |
May 28, 2002 | 15.30 | 15.41 | 15.21 | 15.23 | 9,440,701 | -0.04(-0.28%) |
May 27, 2002 | 15.63 | 15.64 | 15.24 | 15.27 | 8,896,459 | +0.00(+0.00%) |
May 24, 2002 | 15.63 | 15.64 | 15.24 | 15.27 | 8,896,459 | -0.28(-1.78%) |
May 23, 2002 | 15.47 | 15.55 | 15.09 | 15.55 | 11,767,860 | +0.05(+0.31%) |
May 22, 2002 | 15.25 | 15.51 | 15.21 | 15.50 | 14,285,748 | +0.32(+2.08%) |
May 21, 2002 | 15.34 | 15.42 | 15.16 | 15.18 | 11,973,947 | -0.12(-0.81%) |
May 20, 2002 | 15.42 | 15.62 | 15.22 | 15.31 | 17,115,072 | -0.19(-1.24%) |
May 17, 2002 | 14.68 | 15.62 | 14.68 | 15.50 | 29,756,114 | +0.60(+4.04%) |
May 16, 2002 | 14.90 | 15.04 | 14.34 | 14.90 | 64,240,564 | -0.37(-2.45%) |
May 15, 2002 | 15.79 | 15.79 | 14.99 | 15.27 | 77,104,584 | -1.58(-9.35%) |
May 14, 2002 | 16.57 | 16.86 | 16.47 | 16.85 | 15,909,261 | +0.23(+1.41%) |
May 13, 2002 | 16.61 | 16.67 | 16.53 | 16.61 | 12,777,104 | -0.07(-0.45%) |
May 10, 2002 | 17.09 | 17.09 | 16.69 | 16.69 | 10,643,440 | -0.29(-1.73%) |
May 09, 2002 | 17.16 | 17.31 | 16.93 | 16.98 | 10,068,484 | -0.08(-0.48%) |
May 08, 2002 | 16.95 | 17.13 | 16.36 | 17.06 | 17,108,008 | +0.23(+1.39%) |
May 07, 2002 | 17.01 | 17.17 | 16.82 | 16.83 | 8,490,120 | -0.16(-0.96%) |
May 06, 2002 | 17.50 | 17.52 | 16.97 | 16.99 | 7,721,976 | -0.41(-2.34%) |
May 03, 2002 | 17.55 | 17.55 | 17.10 | 17.40 | 7,946,799 | -0.19(-1.06%) |
May 02, 2002 | 17.89 | 17.91 | 17.07 | 17.58 | 17,529,090 | -0.33(-1.82%) |