Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.39 | 13.45 | 12.25 | 13.25 | 44,085,160 | +1.12(+9.27%) |
Jul 30, 2002 | 12.05 | 12.41 | 11.93 | 12.13 | 21,735,740 | -0.09(-0.76%) |
Jul 29, 2002 | 12.03 | 12.35 | 11.86 | 12.22 | 23,355,112 | +0.66(+5.73%) |
Jul 26, 2002 | 11.22 | 11.62 | 10.88 | 11.56 | 24,462,172 | +0.47(+4.28%) |
Jul 25, 2002 | 11.18 | 11.64 | 11.02 | 11.08 | 30,880,632 | -0.10(-0.90%) |
Jul 24, 2002 | 10.48 | 11.44 | 10.44 | 11.18 | 44,519,264 | +0.17(+1.53%) |
Jul 23, 2002 | 11.44 | 11.64 | 10.67 | 11.01 | 45,709,260 | -0.49(-4.26%) |
Jul 22, 2002 | 12.17 | 12.44 | 11.23 | 11.50 | 58,538,208 | -1.55(-11.85%) |
Jul 19, 2002 | 13.31 | 13.68 | 12.65 | 13.05 | 22,304,588 | -0.62(-4.55%) |
Jul 18, 2002 | 14.17 | 14.43 | 13.57 | 13.67 | 15,815,396 | -0.53(-3.70%) |
Jul 17, 2002 | 14.41 | 14.45 | 13.87 | 14.20 | 22,396,240 | +0.14(+1.03%) |
Jul 16, 2002 | 13.71 | 14.14 | 13.46 | 14.05 | 22,499,350 | -0.06(-0.43%) |
Jul 15, 2002 | 13.75 | 14.11 | 13.27 | 14.11 | 29,346,686 | -0.06(-0.42%) |
Jul 12, 2002 | 15.10 | 15.13 | 14.06 | 14.17 | 24,855,184 | -0.92(-6.12%) |
Jul 11, 2002 | 14.27 | 15.24 | 14.23 | 15.10 | 25,537,602 | +0.60(+4.16%) |
Jul 10, 2002 | 14.98 | 15.03 | 14.45 | 14.49 | 19,414,276 | -0.51(-3.37%) |
Jul 09, 2002 | 15.52 | 15.56 | 14.90 | 15.00 | 14,841,831 | -0.48(-3.09%) |
Jul 08, 2002 | 15.64 | 15.78 | 15.16 | 15.48 | 16,333,186 | -0.14(-0.87%) |
Jul 05, 2002 | 15.09 | 15.66 | 15.01 | 15.61 | 9,629,557 | +0.53(+3.49%) |
Jul 04, 2002 | 14.92 | 15.25 | 14.62 | 15.09 | 19,070,078 | +0.00(+0.00%) |
Jul 03, 2002 | 14.92 | 15.25 | 14.62 | 15.09 | 19,070,078 | +0.16(+1.10%) |
Jul 02, 2002 | 15.35 | 15.35 | 14.86 | 14.92 | 24,263,922 | -0.43(-2.80%) |
Jul 01, 2002 | 15.92 | 16.14 | 15.34 | 15.35 | 15,682,399 | -0.77(-4.76%) |
Jun 28, 2002 | 15.58 | 16.12 | 15.44 | 16.12 | 23,227,594 | +0.37(+2.35%) |
Jun 27, 2002 | 15.38 | 15.78 | 14.73 | 15.75 | 23,114,772 | +0.21(+1.37%) |
Jun 26, 2002 | 14.81 | 15.86 | 14.66 | 15.54 | 31,238,278 | +0.02(+0.13%) |
Jun 25, 2002 | 16.04 | 16.14 | 15.51 | 15.52 | 15,199,477 | -0.42(-2.64%) |
Jun 24, 2002 | 15.76 | 16.00 | 15.46 | 15.94 | 21,661,272 | -0.22(-1.37%) |
Jun 21, 2002 | 15.90 | 16.46 | 15.90 | 16.16 | 27,778,372 | +0.12(+0.78%) |
Jun 20, 2002 | 15.97 | 16.32 | 15.77 | 16.04 | 20,429,434 | +0.05(+0.33%) |
Jun 19, 2002 | 16.86 | 17.00 | 15.96 | 15.98 | 20,707,134 | -1.04(-6.11%) |
Jun 18, 2002 | 16.64 | 17.05 | 16.58 | 17.02 | 13,815,963 | +0.21(+1.27%) |
Jun 17, 2002 | 16.54 | 17.00 | 16.54 | 16.81 | 15,427,863 | +0.22(+1.36%) |
Jun 14, 2002 | 16.06 | 16.68 | 15.86 | 16.59 | 22,813,660 | -0.02(-0.10%) |
Jun 13, 2002 | 16.80 | 16.84 | 16.42 | 16.60 | 12,993,575 | -0.14(-0.86%) |
Jun 12, 2002 | 16.34 | 16.80 | 16.34 | 16.75 | 14,564,630 | +0.47(+2.91%) |
Jun 11, 2002 | 16.78 | 16.96 | 16.23 | 16.27 | 10,672,111 | -0.46(-2.76%) |
Jun 10, 2002 | 16.70 | 17.09 | 16.42 | 16.74 | 9,488,092 | +0.08(+0.48%) |
Jun 07, 2002 | 16.26 | 16.78 | 16.17 | 16.65 | 11,678,552 | +0.19(+1.17%) |
Jun 06, 2002 | 16.92 | 16.96 | 16.34 | 16.46 | 12,917,613 | -0.46(-2.73%) |
Jun 05, 2002 | 16.96 | 17.27 | 16.80 | 16.92 | 10,798,632 | -0.08(-0.47%) |
Jun 04, 2002 | 16.68 | 17.23 | 16.67 | 17.00 | 14,423,912 | +0.07(+0.40%) |
Jun 03, 2002 | 17.27 | 17.48 | 16.86 | 16.94 | 13,833,397 | -0.33(-1.91%) |
May 31, 2002 | 17.59 | 17.90 | 17.16 | 17.27 | 15,188,518 | -0.40(-2.25%) |
May 30, 2002 | 17.39 | 17.73 | 17.31 | 17.66 | 13,135,787 | +0.04(+0.23%) |
May 29, 2002 | 17.89 | 17.92 | 17.59 | 17.62 | 11,516,416 | -0.31(-1.70%) |
May 28, 2002 | 17.73 | 17.96 | 17.62 | 17.93 | 12,345,279 | +0.46(+2.64%) |
May 27, 2002 | 17.75 | 17.84 | 17.46 | 17.47 | 25,852,162 | +0.00(+0.00%) |
May 24, 2002 | 17.75 | 17.84 | 17.46 | 17.47 | 10,862,142 | -0.27(-1.54%) |
May 23, 2002 | 17.31 | 17.75 | 17.08 | 17.74 | 13,306,391 | +0.33(+1.89%) |
May 22, 2002 | 17.26 | 17.50 | 17.09 | 17.41 | 9,022,106 | +0.14(+0.79%) |
May 21, 2002 | 16.88 | 17.62 | 16.88 | 17.27 | 14,512,577 | +0.25(+1.46%) |
May 20, 2002 | 17.27 | 17.27 | 16.97 | 17.02 | 9,922,697 | -0.30(-1.72%) |
May 17, 2002 | 17.58 | 17.58 | 17.23 | 17.32 | 14,077,473 | -0.34(-1.93%) |
May 16, 2002 | 17.14 | 17.72 | 17.12 | 17.66 | 18,528,876 | +0.72(+4.24%) |
May 15, 2002 | 16.92 | 17.16 | 16.81 | 16.94 | 11,912,666 | +0.02(+0.10%) |
May 14, 2002 | 16.66 | 16.96 | 16.59 | 16.93 | 14,946,933 | +0.47(+2.83%) |
May 13, 2002 | 15.84 | 16.46 | 15.81 | 16.46 | 15,379,047 | +0.66(+4.19%) |
May 10, 2002 | 16.26 | 16.27 | 15.66 | 15.80 | 14,672,970 | -0.32(-1.99%) |
May 09, 2002 | 16.47 | 16.64 | 16.10 | 16.12 | 11,273,087 | -0.48(-2.88%) |
May 08, 2002 | 15.98 | 16.68 | 15.98 | 16.60 | 15,807,924 | +0.73(+4.61%) |
May 07, 2002 | 16.16 | 16.18 | 15.82 | 15.87 | 12,063,844 | -0.14(-0.88%) |
May 06, 2002 | 16.20 | 16.47 | 15.98 | 16.01 | 10,296,283 | -0.19(-1.19%) |
May 03, 2002 | 16.56 | 16.56 | 16.10 | 16.20 | 10,020,079 | -0.46(-2.77%) |
May 02, 2002 | 16.74 | 16.88 | 16.49 | 16.66 | 15,694,603 | -0.02(-0.10%) |