Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.12 | 12.35 | 11.79 | 12.27 | 4,053,762 | +0.35(+2.91%) |
Jul 30, 2002 | 11.70 | 12.26 | 11.56 | 11.92 | 3,666,590 | +0.36(+3.15%) |
Jul 29, 2002 | 11.48 | 11.75 | 11.26 | 11.56 | 4,302,006 | +0.78(+7.26%) |
Jul 26, 2002 | 10.79 | 11.30 | 10.77 | 10.77 | 4,971,310 | +0.06(+0.58%) |
Jul 25, 2002 | 10.71 | 10.79 | 10.30 | 10.71 | 8,042,451 | +0.22(+2.12%) |
Jul 24, 2002 | 10.17 | 10.88 | 9.682 | 10.49 | 8,607,729 | +0.14(+1.37%) |
Jul 23, 2002 | 10.70 | 10.80 | 10.22 | 10.35 | 5,674,163 | -0.02(-0.17%) |
Jul 22, 2002 | 11.24 | 11.28 | 10.26 | 10.37 | 5,464,985 | -0.91(-8.11%) |
Jul 19, 2002 | 11.59 | 11.69 | 11.08 | 11.28 | 6,321,176 | -1.09(-8.83%) |
Jul 17, 2002 | 12.44 | 12.96 | 12.02 | 12.37 | 4,536,291 | +0.12(+0.94%) |
Jul 12, 2002 | 12.08 | 12.40 | 11.78 | 12.26 | 3,713,537 | +0.22(+1.85%) |
Jul 11, 2002 | 12.30 | 12.31 | 11.81 | 12.04 | 5,675,064 | -0.50(-3.97%) |
Jul 10, 2002 | 13.11 | 13.24 | 12.52 | 12.53 | 3,059,319 | -0.58(-4.40%) |
Jul 09, 2002 | 13.26 | 13.63 | 13.33 | 13.11 | 2,698,154 | -0.15(-1.14%) |
Jul 08, 2002 | 13.20 | 13.59 | 13.32 | 13.26 | 3,112,909 | -0.06(-0.47%) |
Jul 05, 2002 | 13.19 | 13.41 | 13.12 | 13.32 | 1,862,116 | +0.39(+3.02%) |
Jul 04, 2002 | 12.88 | 13.28 | 12.61 | 12.93 | 2,648,731 | +0.00(+0.00%) |
Jul 03, 2002 | 12.88 | 13.28 | 12.61 | 12.93 | 2,648,731 | -0.04(-0.34%) |
Jul 02, 2002 | 13.61 | 13.88 | 12.83 | 12.98 | 3,734,365 | -0.73(-5.31%) |
Jul 01, 2002 | 14.27 | 14.28 | 13.70 | 13.71 | 1,993,725 | -0.65(-4.52%) |
Jun 28, 2002 | 13.70 | 14.35 | 13.70 | 14.35 | 4,423,821 | +0.47(+3.39%) |
Jun 27, 2002 | 13.95 | 13.99 | 13.41 | 13.88 | 3,089,717 | +0.48(+3.58%) |
Jun 26, 2002 | 13.55 | 13.63 | 13.19 | 13.40 | 3,762,173 | -0.17(-1.24%) |
Jun 25, 2002 | 14.14 | 14.27 | 13.55 | 13.57 | 2,403,638 | -0.86(-5.97%) |
Jun 21, 2002 | 13.55 | 14.48 | 13.55 | 14.43 | 3,864,848 | +0.28(+2.01%) |
Jun 20, 2002 | 13.50 | 14.20 | 13.50 | 14.15 | 3,039,280 | +0.69(+5.15%) |
Jun 19, 2002 | 13.77 | 13.86 | 13.46 | 13.46 | 6,256,328 | -0.49(-3.50%) |
Jun 18, 2002 | 14.21 | 14.21 | 13.93 | 13.95 | 3,620,431 | -0.21(-1.51%) |
Jun 17, 2002 | 14.08 | 14.52 | 14.03 | 14.16 | 2,844,399 | +0.28(+1.98%) |
Jun 14, 2002 | 14.50 | 14.61 | 13.84 | 13.88 | 4,099,921 | -1.15(-7.62%) |
Jun 12, 2002 | 14.99 | 15.14 | 14.82 | 15.03 | 2,140,871 | -0.12(-0.76%) |
Jun 11, 2002 | 15.36 | 15.53 | 15.03 | 15.14 | 2,140,195 | -0.14(-0.93%) |
Jun 10, 2002 | 14.85 | 15.32 | 14.81 | 15.29 | 2,138,506 | +0.22(+1.47%) |
Jun 07, 2002 | 14.85 | 15.10 | 14.66 | 15.06 | 2,344,645 | +0.23(+1.56%) |
Jun 06, 2002 | 14.84 | 15.02 | 14.59 | 14.83 | 2,617,883 | -0.01(-0.06%) |
Jun 05, 2002 | 14.26 | 14.90 | 14.12 | 14.84 | 2,670,684 | -0.28(-1.88%) |
May 31, 2002 | 14.79 | 15.30 | 14.78 | 15.13 | 2,911,273 | +0.02(+0.12%) |
May 28, 2002 | 15.06 | 15.26 | 14.97 | 15.11 | 1,926,851 | +0.24(+1.61%) |
May 27, 2002 | 15.36 | 15.36 | 14.79 | 14.87 | 3,012,823 | +0.00(+0.00%) |
May 24, 2002 | 15.36 | 15.36 | 14.79 | 14.87 | 3,012,823 | -0.25(-1.65%) |
May 23, 2002 | 14.82 | 15.20 | 14.71 | 15.12 | 2,866,465 | +0.30(+2.04%) |
May 22, 2002 | 14.79 | 15.06 | 14.60 | 14.82 | 2,895,287 | +0.12(+0.79%) |
May 21, 2002 | 15.26 | 15.38 | 14.67 | 14.70 | 3,004,379 | -0.54(-3.55%) |
May 20, 2002 | 15.38 | 15.39 | 14.91 | 15.24 | 2,489,201 | -0.42(-2.67%) |
May 17, 2002 | 15.46 | 15.78 | 15.39 | 15.66 | 1,644,381 | +0.12(+0.74%) |
May 16, 2002 | 15.88 | 15.98 | 15.50 | 15.54 | 1,609,255 | -0.36(-2.29%) |
May 15, 2002 | 15.59 | 15.97 | 15.46 | 15.91 | 2,317,850 | +0.28(+1.82%) |
May 14, 2002 | 15.77 | 15.77 | 15.37 | 15.62 | 2,365,135 | +0.36(+2.39%) |
May 13, 2002 | 15.30 | 15.53 | 15.16 | 15.26 | 2,606,625 | +0.34(+2.26%) |
May 10, 2002 | 15.62 | 15.68 | 14.66 | 14.92 | 4,896,780 | -0.78(-4.98%) |
May 09, 2002 | 16.17 | 16.17 | 15.65 | 15.70 | 2,502,261 | -0.53(-3.28%) |
May 08, 2002 | 15.94 | 16.25 | 15.83 | 16.24 | 2,915,889 | +0.39(+2.47%) |
May 07, 2002 | 15.98 | 16.08 | 15.82 | 15.85 | 2,626,665 | -0.13(-0.83%) |
May 06, 2002 | 15.84 | 16.19 | 15.82 | 15.98 | 156,365,984 | +0.23(+1.47%) |
May 03, 2002 | 16.44 | 16.50 | 15.74 | 15.75 | 3,982,159 | -0.80(-4.83%) |
May 02, 2002 | 16.43 | 16.55 | 16.27 | 16.55 | 2,068,367 | +0.01(+0.05%) |