Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.90 | 14.18 | 13.82 | 14.18 | 309,283,232 | +0.22(+1.54%) |
Jul 30, 2002 | 13.81 | 14.09 | 13.59 | 13.97 | 6,358,274 | +0.03(+0.22%) |
Jul 29, 2002 | 13.54 | 13.94 | 13.46 | 13.94 | 3,232,447 | +0.87(+6.69%) |
Jul 26, 2002 | 12.75 | 13.06 | 12.67 | 13.06 | 5,295,148 | +0.39(+3.06%) |
Jul 25, 2002 | 12.64 | 13.03 | 12.12 | 12.67 | 8,576,843 | -0.09(-0.72%) |
Jul 24, 2002 | 11.47 | 12.78 | 11.44 | 12.77 | 12,594,486 | +0.73(+6.03%) |
Jul 23, 2002 | 12.74 | 12.78 | 11.95 | 12.04 | 5,469,221 | -0.73(-5.69%) |
Jul 22, 2002 | 13.01 | 13.26 | 12.64 | 12.77 | 4,413,897 | -0.45(-3.40%) |
Jul 19, 2002 | 13.20 | 13.46 | 13.16 | 13.22 | 6,752,090 | -0.78(-5.54%) |
Jul 17, 2002 | 14.36 | 14.43 | 13.85 | 13.99 | 5,372,676 | -0.38(-2.61%) |
Jul 12, 2002 | 14.64 | 14.64 | 14.29 | 14.37 | 2,618,399 | -0.22(-1.48%) |
Jul 11, 2002 | 14.15 | 14.59 | 13.69 | 14.58 | 3,221,233 | +0.20(+1.37%) |
Jul 10, 2002 | 14.91 | 14.98 | 14.34 | 14.38 | 5,041,435 | -0.47(-3.19%) |
Jul 09, 2002 | 15.32 | 15.36 | 14.84 | 14.86 | 1,402,818 | -0.40(-2.62%) |
Jul 08, 2002 | 15.26 | 15.46 | 15.14 | 15.26 | 4,117,762 | -0.08(-0.52%) |
Jul 05, 2002 | 14.94 | 15.34 | 14.94 | 15.34 | 629,001 | +0.57(+3.83%) |
Jul 04, 2002 | 14.80 | 14.98 | 14.57 | 14.77 | 4,944,078 | +0.00(+0.00%) |
Jul 03, 2002 | 14.80 | 14.98 | 14.57 | 14.77 | 4,944,078 | -0.17(-1.11%) |
Jul 02, 2002 | 15.14 | 15.22 | 14.90 | 14.94 | 7,882,829 | -0.21(-1.38%) |
Jul 01, 2002 | 15.37 | 15.52 | 15.15 | 15.15 | 2,024,018 | -0.32(-2.07%) |
Jun 28, 2002 | 15.38 | 15.57 | 15.33 | 15.47 | 269,137,664 | +0.20(+1.29%) |
Jun 27, 2002 | 15.07 | 15.33 | 14.94 | 15.27 | 11,065,380 | +0.32(+2.14%) |
Jun 26, 2002 | 14.77 | 15.03 | 14.72 | 14.95 | 7,168,011 | -0.29(-1.90%) |
Jun 25, 2002 | 15.44 | 15.64 | 15.24 | 15.24 | 1,769,654 | -0.10(-0.68%) |
Jun 21, 2002 | 15.38 | 15.59 | 15.32 | 15.34 | 3,903,869 | -0.24(-1.54%) |
Jun 20, 2002 | 15.87 | 15.87 | 15.55 | 15.58 | 6,377,940 | -0.32(-2.01%) |
Jun 19, 2002 | 16.03 | 16.05 | 15.86 | 15.90 | 913,433 | -0.15(-0.96%) |
Jun 18, 2002 | 15.98 | 16.12 | 15.90 | 16.06 | 2,041,571 | +0.03(+0.19%) |
Jun 17, 2002 | 15.57 | 16.03 | 15.41 | 16.03 | 3,078,529 | +0.69(+4.49%) |
Jun 14, 2002 | 15.09 | 15.42 | 14.87 | 15.34 | 5,612,249 | -0.22(-1.42%) |
Jun 12, 2002 | 15.44 | 15.61 | 15.30 | 15.56 | 1,264,015 | +0.09(+0.56%) |
Jun 11, 2002 | 15.84 | 15.91 | 15.47 | 15.47 | 3,501,439 | -0.28(-1.76%) |
Jun 10, 2002 | 15.60 | 15.87 | 15.60 | 15.75 | 517,991 | +0.09(+0.55%) |
Jun 07, 2002 | 15.46 | 15.76 | 15.46 | 15.66 | 1,286,932 | +0.05(+0.32%) |
Jun 06, 2002 | 15.90 | 15.92 | 15.61 | 15.62 | 2,846,107 | -0.34(-2.16%) |
Jun 05, 2002 | 15.85 | 16.00 | 15.84 | 15.96 | 996,487 | -0.27(-1.67%) |
May 31, 2002 | 16.18 | 16.42 | 16.18 | 16.23 | 5,362,762 | -0.07(-0.42%) |
May 28, 2002 | 16.52 | 16.52 | 16.21 | 16.30 | 744,074 | -0.17(-1.05%) |
May 27, 2002 | 16.54 | 16.64 | 16.40 | 16.47 | 892,791 | +0.00(+0.00%) |
May 24, 2002 | 16.54 | 16.64 | 16.40 | 16.47 | 892,791 | -0.11(-0.67%) |
May 23, 2002 | 16.43 | 16.60 | 16.40 | 16.58 | 612,260 | +0.18(+1.09%) |
May 22, 2002 | 16.37 | 16.41 | 16.26 | 16.40 | 1,988,585 | +0.03(+0.19%) |
May 21, 2002 | 16.59 | 16.69 | 16.37 | 16.37 | 1,401,355 | -0.15(-0.93%) |
May 20, 2002 | 16.78 | 16.78 | 16.49 | 16.53 | 744,236 | -0.29(-1.72%) |
May 17, 2002 | 16.85 | 16.86 | 16.72 | 16.82 | 332,054 | +0.07(+0.44%) |
May 16, 2002 | 16.55 | 16.75 | 16.55 | 16.74 | 1,026,068 | +0.20(+1.19%) |
May 15, 2002 | 16.58 | 16.75 | 16.54 | 16.54 | 1,738,448 | -0.08(-0.48%) |
May 14, 2002 | 16.58 | 16.62 | 16.46 | 16.62 | 840,455 | +0.25(+1.54%) |
May 13, 2002 | 16.13 | 16.38 | 16.06 | 16.37 | 593,894 | +0.29(+1.80%) |
May 10, 2002 | 16.40 | 16.40 | 16.08 | 16.08 | 2,106,259 | -0.21(-1.28%) |
May 09, 2002 | 16.43 | 16.46 | 16.14 | 16.29 | 331,728 | -0.20(-1.19%) |
May 08, 2002 | 16.37 | 16.53 | 16.34 | 16.49 | 4,674,111 | +0.47(+2.96%) |
May 07, 2002 | 16.19 | 16.23 | 16.00 | 16.02 | 1,632,802 | -0.07(-0.46%) |
May 06, 2002 | 16.43 | 16.55 | 15.52 | 16.09 | 1,035,495 | -0.38(-2.32%) |
May 03, 2002 | 16.48 | 16.54 | 16.38 | 16.47 | 112,635,064 | -0.08(-0.48%) |
May 02, 2002 | 16.46 | 16.56 | 16.37 | 16.55 | 1,314,563 | +0.16(+0.98%) |