Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.30 | 14.53 | 14.16 | 14.53 | 15,552,089 | +0.28(+1.96%) |
Jul 30, 2002 | 14.10 | 14.29 | 14.00 | 14.25 | 13,238,512 | +0.01(+0.07%) |
Jul 29, 2002 | 13.81 | 14.24 | 13.79 | 14.24 | 15,051,881 | +0.49(+3.59%) |
Jul 26, 2002 | 13.76 | 13.82 | 13.59 | 13.74 | 13,943,950 | -0.13(-0.96%) |
Jul 25, 2002 | 13.43 | 13.88 | 13.23 | 13.88 | 20,058,250 | +0.45(+3.37%) |
Jul 24, 2002 | 12.75 | 13.44 | 12.75 | 13.43 | 24,717,566 | +0.50(+3.84%) |
Jul 23, 2002 | 12.90 | 13.07 | 12.73 | 12.93 | 20,739,182 | +0.23(+1.77%) |
Jul 22, 2002 | 12.24 | 12.89 | 12.24 | 12.70 | 26,429,546 | +0.55(+4.53%) |
Jul 19, 2002 | 12.90 | 12.97 | 12.09 | 12.15 | 26,536,142 | -0.97(-7.38%) |
Jul 18, 2002 | 13.08 | 13.40 | 13.08 | 13.12 | 13,628,754 | +0.05(+0.40%) |
Jul 17, 2002 | 13.38 | 13.42 | 13.02 | 13.07 | 17,921,108 | -0.19(-1.45%) |
Jul 16, 2002 | 13.30 | 13.38 | 12.95 | 13.26 | 16,273,761 | -0.17(-1.28%) |
Jul 15, 2002 | 13.48 | 13.58 | 12.93 | 13.43 | 21,313,212 | -0.22(-1.59%) |
Jul 12, 2002 | 14.06 | 14.06 | 13.40 | 13.65 | 21,187,318 | -0.38(-2.70%) |
Jul 11, 2002 | 14.22 | 14.31 | 13.89 | 14.03 | 19,390,796 | -0.33(-2.27%) |
Jul 10, 2002 | 14.35 | 14.51 | 14.26 | 14.36 | 15,132,748 | +0.01(+0.06%) |
Jul 09, 2002 | 14.71 | 14.77 | 14.14 | 14.35 | 10,753,707 | -0.40(-2.71%) |
Jul 08, 2002 | 14.67 | 14.77 | 14.53 | 14.75 | 8,655,774 | +0.08(+0.52%) |
Jul 05, 2002 | 14.39 | 14.67 | 14.28 | 14.67 | 5,536,289 | +0.25(+1.72%) |
Jul 04, 2002 | 14.44 | 14.63 | 14.20 | 14.42 | 11,671,725 | +0.00(+0.00%) |
Jul 03, 2002 | 14.44 | 14.63 | 14.20 | 14.42 | 11,671,725 | -0.15(-1.03%) |
Jul 02, 2002 | 14.53 | 14.63 | 14.42 | 14.57 | 12,708,592 | -0.12(-0.83%) |
Jul 01, 2002 | 14.58 | 14.85 | 14.54 | 14.70 | 12,095,967 | +0.12(+0.82%) |
Jun 28, 2002 | 14.97 | 15.05 | 14.58 | 14.58 | 21,669,452 | -0.48(-3.19%) |
Jun 27, 2002 | 14.96 | 15.09 | 14.62 | 15.06 | 14,570,665 | +0.19(+1.27%) |
Jun 26, 2002 | 14.53 | 15.01 | 14.35 | 14.87 | 20,935,834 | +0.34(+2.34%) |
Jun 25, 2002 | 15.21 | 15.26 | 14.53 | 14.53 | 18,107,346 | -0.72(-4.71%) |
Jun 24, 2002 | 15.30 | 15.41 | 15.18 | 15.25 | 16,425,079 | -0.07(-0.48%) |
Jun 21, 2002 | 15.32 | 15.44 | 15.22 | 15.32 | 19,390,182 | +0.00(+0.00%) |
Jun 20, 2002 | 15.34 | 15.47 | 15.28 | 15.32 | 10,626,281 | -0.09(-0.58%) |
Jun 19, 2002 | 15.31 | 15.47 | 15.24 | 15.41 | 12,552,679 | +0.08(+0.54%) |
Jun 18, 2002 | 15.20 | 15.33 | 15.18 | 15.33 | 9,063,782 | -0.00(-0.01%) |
Jun 17, 2002 | 14.94 | 15.33 | 14.94 | 15.33 | 12,023,371 | +0.38(+2.57%) |
Jun 14, 2002 | 15.05 | 15.07 | 14.69 | 14.94 | 12,681,636 | +0.01(+0.08%) |
Jun 13, 2002 | 15.14 | 15.19 | 14.92 | 14.93 | 12,272,097 | -0.25(-1.63%) |
Jun 12, 2002 | 14.77 | 15.18 | 14.73 | 15.18 | 27,103,126 | +0.65(+4.49%) |
Jun 11, 2002 | 14.71 | 14.77 | 14.52 | 14.53 | 8,702,639 | -0.03(-0.22%) |
Jun 10, 2002 | 14.52 | 14.64 | 14.39 | 14.56 | 8,684,873 | -0.02(-0.16%) |
Jun 07, 2002 | 14.59 | 14.67 | 14.38 | 14.58 | 9,265,641 | -0.03(-0.23%) |
Jun 06, 2002 | 14.71 | 14.81 | 14.57 | 14.62 | 8,319,442 | -0.16(-1.09%) |
Jun 05, 2002 | 14.68 | 14.81 | 14.49 | 14.78 | 9,536,728 | +0.16(+1.11%) |
Jun 04, 2002 | 14.52 | 14.65 | 14.39 | 14.62 | 12,015,407 | +0.10(+0.72%) |
Jun 03, 2002 | 14.55 | 14.87 | 14.51 | 14.51 | 9,981,800 | -0.10(-0.71%) |
May 31, 2002 | 14.57 | 14.77 | 14.52 | 14.62 | 9,523,863 | +0.13(+0.90%) |
May 30, 2002 | 14.22 | 14.52 | 14.10 | 14.49 | 10,119,640 | +0.28(+1.99%) |
May 29, 2002 | 14.34 | 14.49 | 14.20 | 14.20 | 16,363,204 | -0.16(-1.12%) |
May 28, 2002 | 14.79 | 14.79 | 14.28 | 14.37 | 11,437,396 | -0.37(-2.49%) |
May 27, 2002 | 14.81 | 14.90 | 14.64 | 14.73 | 7,298,197 | +0.00(+0.00%) |
May 24, 2002 | 14.81 | 14.90 | 14.64 | 14.73 | 7,298,197 | -0.18(-1.21%) |
May 23, 2002 | 14.94 | 14.97 | 14.84 | 14.91 | 7,869,163 | -0.09(-0.58%) |
May 22, 2002 | 14.87 | 15.03 | 14.85 | 15.00 | 7,184,555 | +0.13(+0.88%) |
May 21, 2002 | 15.01 | 15.02 | 14.81 | 14.87 | 9,771,976 | -0.21(-1.41%) |
May 20, 2002 | 15.21 | 15.30 | 15.08 | 15.08 | 6,103,885 | -0.20(-1.30%) |
May 17, 2002 | 15.25 | 15.28 | 15.14 | 15.28 | 7,454,723 | +0.11(+0.70%) |
May 16, 2002 | 15.08 | 15.21 | 15.01 | 15.18 | 8,543,663 | +0.13(+0.89%) |
May 15, 2002 | 15.09 | 15.16 | 14.99 | 15.04 | 8,867,435 | -0.15(-0.97%) |
May 14, 2002 | 15.21 | 15.28 | 15.08 | 15.19 | 8,998,231 | -0.03(-0.17%) |
May 13, 2002 | 14.96 | 15.24 | 14.96 | 15.21 | 6,892,027 | +0.13(+0.88%) |
May 10, 2002 | 15.03 | 15.18 | 14.98 | 15.08 | 7,234,484 | +0.06(+0.37%) |
May 09, 2002 | 15.02 | 15.14 | 14.96 | 15.03 | 8,627,593 | +0.04(+0.28%) |
May 08, 2002 | 14.96 | 15.01 | 14.82 | 14.98 | 11,844,179 | +0.02(+0.15%) |
May 07, 2002 | 15.10 | 15.22 | 14.96 | 14.96 | 10,751,869 | -0.09(-0.59%) |
May 06, 2002 | 15.10 | 15.26 | 15.00 | 15.05 | 9,453,411 | +0.04(+0.27%) |
May 03, 2002 | 15.18 | 15.21 | 15.01 | 15.01 | 9,220,307 | -0.21(-1.38%) |
May 02, 2002 | 15.10 | 15.26 | 15.05 | 15.22 | 12,802,324 | +0.24(+1.57%) |