Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.01 | 11.13 | 10.85 | 10.87 | 50,410,088 | -0.31(-2.74%) |
Aug 29, 2002 | 10.81 | 11.37 | 10.76 | 11.17 | 77,503,840 | +0.20(+1.78%) |
Aug 28, 2002 | 11.15 | 11.37 | 10.93 | 10.98 | 85,400,480 | -0.22(-1.98%) |
Aug 27, 2002 | 11.67 | 11.71 | 11.18 | 11.20 | 93,009,912 | -0.62(-5.24%) |
Aug 26, 2002 | 11.80 | 11.88 | 11.48 | 11.82 | 70,680,080 | +0.11(+0.95%) |
Aug 23, 2002 | 12.28 | 12.28 | 11.66 | 11.71 | 74,212,776 | -0.78(-6.21%) |
Aug 22, 2002 | 12.66 | 12.71 | 12.31 | 12.48 | 85,523,680 | -0.29(-2.25%) |
Aug 21, 2002 | 12.53 | 12.82 | 12.25 | 12.77 | 88,805,992 | +0.40(+3.27%) |
Aug 20, 2002 | 12.50 | 12.59 | 12.22 | 12.36 | 69,572,528 | -0.32(-2.52%) |
Aug 19, 2002 | 12.13 | 12.79 | 12.02 | 12.68 | 79,350,584 | +0.46(+3.79%) |
Aug 16, 2002 | 11.77 | 12.40 | 11.72 | 12.22 | 84,261,784 | +0.09(+0.75%) |
Aug 15, 2002 | 11.95 | 12.25 | 11.75 | 12.13 | 79,102,648 | +0.21(+1.75%) |
Aug 14, 2002 | 11.03 | 11.94 | 10.90 | 11.92 | 84,441,440 | +1.04(+9.52%) |
Aug 13, 2002 | 11.34 | 11.73 | 10.88 | 10.88 | 74,763,568 | -0.54(-4.73%) |
Aug 12, 2002 | 11.21 | 11.48 | 11.08 | 11.43 | 54,430,060 | -0.22(-1.85%) |
Aug 09, 2002 | 11.68 | 11.90 | 11.48 | 11.64 | 69,924,016 | -0.34(-2.83%) |
Aug 08, 2002 | 11.47 | 12.01 | 11.10 | 11.98 | 93,456,224 | +0.43(+3.72%) |
Aug 07, 2002 | 11.73 | 11.83 | 10.84 | 11.55 | 109,515,376 | +0.38(+3.44%) |
Aug 06, 2002 | 10.64 | 11.69 | 10.54 | 11.17 | 127,758,968 | +0.81(+7.87%) |
Aug 05, 2002 | 10.87 | 11.09 | 10.31 | 10.35 | 91,479,224 | -0.54(-4.97%) |
Aug 02, 2002 | 11.45 | 11.45 | 10.77 | 10.89 | 85,266,392 | -0.55(-4.84%) |
Aug 01, 2002 | 12.20 | 12.29 | 11.38 | 11.45 | 84,587,952 | -0.80(-6.55%) |
Jul 31, 2002 | 12.33 | 12.36 | 11.74 | 12.25 | 82,894,480 | -0.12(-0.95%) |
Jul 30, 2002 | 12.10 | 12.46 | 11.90 | 12.36 | 92,677,912 | +0.05(+0.42%) |
Jul 29, 2002 | 11.95 | 12.32 | 11.73 | 12.31 | 84,512,776 | +0.70(+6.06%) |
Jul 26, 2002 | 11.52 | 11.86 | 11.09 | 11.61 | 87,481,496 | +0.22(+1.89%) |
Jul 25, 2002 | 11.90 | 12.19 | 11.15 | 11.39 | 123,668,272 | -0.80(-6.52%) |
Jul 24, 2002 | 11.24 | 12.20 | 11.10 | 12.19 | 127,495,848 | +0.58(+5.00%) |
Jul 23, 2002 | 11.99 | 12.21 | 11.58 | 11.61 | 108,977,176 | -0.29(-2.46%) |
Jul 22, 2002 | 12.04 | 12.51 | 11.90 | 11.90 | 118,696,776 | -0.25(-2.09%) |
Jul 19, 2002 | 12.19 | 12.68 | 12.06 | 12.16 | 95,186,360 | -0.35(-2.81%) |
Jul 18, 2002 | 12.55 | 12.87 | 12.38 | 12.51 | 87,618,656 | -0.16(-1.29%) |
Jul 17, 2002 | 12.58 | 12.96 | 12.26 | 12.67 | 148,134,976 | +0.70(+5.88%) |
Jul 16, 2002 | 12.10 | 12.68 | 11.82 | 11.97 | 151,677,808 | -0.50(-3.97%) |
Jul 15, 2002 | 11.76 | 12.48 | 11.36 | 12.46 | 122,572,072 | +0.74(+6.28%) |
Jul 12, 2002 | 12.25 | 12.31 | 11.54 | 11.73 | 114,894,680 | -0.17(-1.42%) |
Jul 11, 2002 | 10.91 | 11.93 | 10.76 | 11.90 | 137,816,720 | +0.94(+8.57%) |
Jul 10, 2002 | 11.90 | 11.91 | 10.93 | 10.96 | 113,299,232 | -0.75(-6.40%) |
Jul 09, 2002 | 11.91 | 12.03 | 11.57 | 11.71 | 82,092,544 | -0.35(-2.92%) |
Jul 08, 2002 | 12.55 | 12.76 | 11.78 | 12.06 | 88,445,760 | -0.68(-5.32%) |
Jul 05, 2002 | 12.19 | 12.78 | 12.12 | 12.74 | 52,392,304 | +1.17(+10.08%) |
Jul 04, 2002 | 10.60 | 11.59 | 10.60 | 11.57 | 97,566,248 | +0.00(+0.00%) |
Jul 03, 2002 | 10.60 | 11.59 | 10.60 | 11.57 | 97,519,456 | +0.77(+7.12%) |
Jul 02, 2002 | 11.38 | 11.61 | 10.73 | 10.80 | 119,374,288 | -0.63(-5.53%) |
Jul 01, 2002 | 11.96 | 12.23 | 11.40 | 11.43 | 74,687,928 | -0.48(-4.00%) |
Jun 28, 2002 | 12.20 | 12.59 | 11.80 | 11.91 | 97,972,664 | -0.25(-2.04%) |
Jun 27, 2002 | 12.32 | 12.36 | 11.65 | 12.16 | 111,415,520 | +0.03(+0.22%) |
Jun 26, 2002 | 11.41 | 12.31 | 11.37 | 12.13 | 130,391,232 | +0.19(+1.58%) |
Jun 25, 2002 | 12.90 | 13.02 | 11.93 | 11.94 | 104,710,192 | -0.66(-5.22%) |
Jun 24, 2002 | 12.01 | 13.01 | 11.99 | 12.60 | 107,924,856 | +0.39(+3.20%) |
Jun 21, 2002 | 12.44 | 12.80 | 11.99 | 12.21 | 123,988,616 | -0.33(-2.65%) |
Jun 20, 2002 | 13.11 | 13.43 | 12.53 | 12.54 | 117,608,704 | -0.55(-4.23%) |
Jun 19, 2002 | 13.66 | 13.82 | 13.05 | 13.09 | 100,463,624 | -1.26(-8.76%) |
Jun 18, 2002 | 14.43 | 14.98 | 14.35 | 14.35 | 79,693,328 | -0.35(-2.39%) |
Jun 17, 2002 | 14.12 | 14.71 | 13.92 | 14.70 | 81,382,200 | +0.83(+6.02%) |
Jun 14, 2002 | 13.39 | 13.94 | 13.07 | 13.87 | 77,340,288 | +0.11(+0.81%) |
Jun 13, 2002 | 14.09 | 14.32 | 13.69 | 13.76 | 75,748,232 | -0.31(-2.18%) |
Jun 12, 2002 | 13.11 | 14.08 | 13.04 | 14.07 | 118,069,744 | +0.89(+6.73%) |
Jun 11, 2002 | 13.97 | 14.27 | 13.15 | 13.18 | 107,291,832 | -0.55(-4.03%) |
Jun 10, 2002 | 14.52 | 14.53 | 13.68 | 13.73 | 104,268,952 | -0.61(-4.23%) |
Jun 07, 2002 | 14.56 | 14.83 | 14.14 | 14.34 | 232,737,664 | -3.26(-18.52%) |
Jun 06, 2002 | 17.92 | 17.98 | 17.40 | 17.60 | 82,625,072 | -0.77(-4.19%) |
Jun 05, 2002 | 17.99 | 18.38 | 17.53 | 18.37 | 63,895,288 | +0.44(+2.47%) |
Jun 04, 2002 | 17.10 | 17.94 | 17.09 | 17.92 | 75,642,824 | +0.57(+3.31%) |