Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.31 | 10.67 | 10.21 | 10.67 | 23,191,284 | +0.28(+2.74%) |
Jul 30, 2002 | 10.38 | 10.49 | 10.18 | 10.38 | 19,819,444 | -0.20(-1.86%) |
Jul 29, 2002 | 10.24 | 10.59 | 10.17 | 10.58 | 13,225,851 | +0.51(+5.04%) |
Jul 26, 2002 | 9.951 | 10.08 | 9.793 | 10.07 | 10,949,253 | +0.16(+1.59%) |
Jul 25, 2002 | 9.908 | 10.04 | 9.723 | 9.915 | 17,360,072 | -0.13(-1.28%) |
Jul 24, 2002 | 9.524 | 10.09 | 9.337 | 10.04 | 27,306,876 | +0.52(+5.44%) |
Jul 23, 2002 | 9.922 | 10.04 | 9.498 | 9.525 | 24,467,544 | -0.36(-3.68%) |
Jul 22, 2002 | 10.48 | 10.65 | 9.815 | 9.889 | 22,533,648 | -0.71(-6.68%) |
Jul 19, 2002 | 11.11 | 11.16 | 10.38 | 10.60 | 21,506,594 | -0.83(-7.22%) |
Jul 17, 2002 | 11.46 | 11.62 | 11.34 | 11.42 | 12,399,148 | -0.36(-3.02%) |
Jul 12, 2002 | 11.81 | 11.86 | 11.62 | 11.78 | 14,070,832 | +0.02(+0.18%) |
Jul 11, 2002 | 12.07 | 12.16 | 11.74 | 11.76 | 16,106,308 | -0.32(-2.62%) |
Jul 10, 2002 | 12.43 | 12.44 | 11.98 | 12.07 | 12,566,808 | -0.30(-2.39%) |
Jul 09, 2002 | 12.50 | 12.51 | 12.28 | 12.37 | 6,984,450 | -0.16(-1.28%) |
Jul 08, 2002 | 12.46 | 12.53 | 12.34 | 12.53 | 7,619,592 | +0.03(+0.20%) |
Jul 05, 2002 | 12.46 | 12.50 | 12.30 | 12.50 | 6,282,174 | +0.17(+1.38%) |
Jul 04, 2002 | 12.48 | 12.56 | 12.26 | 12.33 | 9,268,430 | +0.00(+0.00%) |
Jul 03, 2002 | 12.48 | 12.56 | 12.26 | 12.33 | 9,264,915 | -0.16(-1.25%) |
Jul 02, 2002 | 12.60 | 12.65 | 12.40 | 12.49 | 9,267,727 | -0.11(-0.90%) |
Jul 01, 2002 | 12.59 | 12.63 | 12.48 | 12.60 | 10,056,821 | +0.01(+0.11%) |
Jun 28, 2002 | 12.52 | 12.62 | 12.46 | 12.59 | 10,772,454 | +0.12(+0.99%) |
Jun 27, 2002 | 12.27 | 12.49 | 12.24 | 12.47 | 8,132,415 | +0.20(+1.60%) |
Jun 26, 2002 | 12.16 | 12.34 | 12.09 | 12.27 | 12,136,585 | +0.04(+0.29%) |
Jun 25, 2002 | 12.58 | 12.59 | 12.21 | 12.23 | 10,037,840 | -0.23(-1.88%) |
Jun 21, 2002 | 12.27 | 12.51 | 12.27 | 12.47 | 12,284,562 | +0.05(+0.37%) |
Jun 20, 2002 | 12.48 | 12.60 | 12.42 | 12.42 | 10,094,430 | +0.10(+0.84%) |
Jun 19, 2002 | 12.55 | 12.61 | 12.32 | 12.32 | 10,562,614 | -0.26(-2.07%) |
Jun 18, 2002 | 12.54 | 12.62 | 12.50 | 12.58 | 7,235,062 | -0.04(-0.30%) |
Jun 17, 2002 | 12.45 | 12.62 | 12.34 | 12.62 | 8,451,216 | +0.27(+2.22%) |
Jun 14, 2002 | 12.34 | 12.38 | 12.17 | 12.34 | 8,760,176 | +0.00(+0.02%) |
Jun 12, 2002 | 12.34 | 12.43 | 12.24 | 12.34 | 9,098,660 | +0.05(+0.41%) |
Jun 11, 2002 | 12.36 | 12.38 | 12.23 | 12.29 | 6,658,970 | +0.01(+0.06%) |
Jun 10, 2002 | 12.39 | 12.41 | 12.21 | 12.28 | 7,781,628 | -0.13(-1.03%) |
Jun 07, 2002 | 12.23 | 12.43 | 12.21 | 12.41 | 8,522,217 | +0.18(+1.50%) |
Jun 06, 2002 | 12.50 | 12.55 | 12.17 | 12.23 | 8,409,740 | -0.17(-1.36%) |
Jun 05, 2002 | 12.35 | 12.40 | 12.19 | 12.40 | 9,256,479 | -0.01(-0.12%) |
May 31, 2002 | 12.39 | 12.69 | 12.39 | 12.41 | 8,144,717 | -0.12(-0.94%) |
May 28, 2002 | 12.68 | 12.69 | 12.50 | 12.53 | 6,106,429 | -0.15(-1.14%) |
May 27, 2002 | 12.75 | 12.78 | 12.55 | 12.67 | 5,654,413 | +0.00(+0.00%) |
May 24, 2002 | 12.75 | 12.78 | 12.55 | 12.67 | 5,648,086 | -0.07(-0.56%) |
May 23, 2002 | 12.66 | 12.78 | 12.53 | 12.75 | 6,548,603 | +0.08(+0.65%) |
May 22, 2002 | 12.50 | 12.68 | 12.43 | 12.66 | 7,730,311 | +0.17(+1.35%) |
May 21, 2002 | 12.62 | 12.80 | 12.49 | 12.49 | 9,664,207 | -0.13(-1.04%) |
May 20, 2002 | 12.60 | 12.70 | 12.53 | 12.62 | 7,959,833 | -0.06(-0.45%) |
May 17, 2002 | 12.59 | 12.72 | 12.56 | 12.68 | 6,854,047 | +0.02(+0.17%) |
May 16, 2002 | 12.55 | 12.73 | 12.55 | 12.66 | 7,575,304 | +0.14(+1.08%) |
May 15, 2002 | 12.55 | 12.67 | 12.53 | 12.53 | 9,123,264 | -0.26(-2.06%) |
May 14, 2002 | 12.86 | 12.87 | 12.76 | 12.79 | 9,884,239 | -0.03(-0.22%) |
May 13, 2002 | 12.41 | 12.87 | 12.39 | 12.82 | 8,788,646 | +0.31(+2.45%) |
May 10, 2002 | 12.64 | 12.65 | 12.49 | 12.51 | 8,409,389 | -0.05(-0.36%) |
May 09, 2002 | 12.55 | 12.63 | 12.48 | 12.56 | 9,388,990 | -0.11(-0.88%) |
May 08, 2002 | 12.55 | 12.67 | 12.35 | 12.67 | 12,438,163 | +0.20(+1.57%) |
May 07, 2002 | 12.42 | 12.58 | 12.36 | 12.47 | 6,758,091 | +0.10(+0.77%) |
May 06, 2002 | 12.65 | 12.65 | 12.37 | 12.38 | 8,369,319 | -0.36(-2.80%) |
May 03, 2002 | 12.69 | 12.82 | 12.67 | 12.73 | 11,122,889 | +0.09(+0.72%) |
May 02, 2002 | 12.52 | 12.64 | 12.39 | 12.64 | 8,783,725 | +0.13(+1.00%) |