Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.05 | 13.43 | 12.99 | 13.43 | 21,761,604 | +0.45(+3.45%) |
Jul 30, 2002 | 12.84 | 13.16 | 12.69 | 12.99 | 17,912,570 | -0.00(-0.03%) |
Jul 29, 2002 | 12.77 | 13.03 | 12.50 | 12.99 | 19,152,844 | +0.54(+4.30%) |
Jul 26, 2002 | 12.12 | 12.48 | 12.08 | 12.45 | 17,233,402 | +0.34(+2.84%) |
Jul 25, 2002 | 11.80 | 12.32 | 11.71 | 12.11 | 30,071,022 | +0.19(+1.61%) |
Jul 24, 2002 | 11.63 | 12.02 | 11.13 | 11.92 | 43,658,348 | +0.22(+1.90%) |
Jul 23, 2002 | 12.22 | 12.36 | 11.58 | 11.70 | 37,386,684 | -0.48(-3.93%) |
Jul 22, 2002 | 12.35 | 12.62 | 12.02 | 12.18 | 25,604,944 | -0.25(-2.03%) |
Jul 19, 2002 | 12.60 | 12.65 | 12.33 | 12.43 | 20,125,560 | -0.70(-5.35%) |
Jul 17, 2002 | 13.59 | 13.68 | 13.01 | 13.13 | 19,659,498 | -0.73(-5.26%) |
Jul 12, 2002 | 13.97 | 14.08 | 13.76 | 13.86 | 16,417,113 | -0.11(-0.78%) |
Jul 11, 2002 | 13.67 | 14.09 | 13.60 | 13.97 | 19,383,278 | +0.21(+1.54%) |
Jul 10, 2002 | 14.25 | 14.28 | 13.69 | 13.76 | 20,078,782 | -0.43(-3.05%) |
Jul 09, 2002 | 14.60 | 14.69 | 14.15 | 14.19 | 17,379,680 | -0.34(-2.36%) |
Jul 08, 2002 | 14.31 | 14.64 | 14.29 | 14.53 | 13,411,843 | +0.23(+1.58%) |
Jul 05, 2002 | 14.14 | 14.32 | 14.10 | 14.31 | 8,993,041 | +0.41(+2.94%) |
Jul 04, 2002 | 13.99 | 14.12 | 13.76 | 13.90 | 13,745,982 | +0.00(+0.00%) |
Jul 03, 2002 | 13.99 | 14.12 | 13.76 | 13.90 | 13,745,982 | -0.14(-0.99%) |
Jul 02, 2002 | 13.99 | 14.23 | 13.86 | 14.04 | 16,279,992 | +0.05(+0.35%) |
Jul 01, 2002 | 14.21 | 14.39 | 13.99 | 13.99 | 15,447,863 | -0.22(-1.58%) |
Jun 28, 2002 | 13.90 | 14.24 | 13.88 | 14.21 | 17,395,274 | +0.36(+2.57%) |
Jun 27, 2002 | 13.79 | 13.89 | 13.68 | 13.86 | 19,675,586 | +0.23(+1.70%) |
Jun 26, 2002 | 13.76 | 13.93 | 13.50 | 13.63 | 27,471,914 | -0.52(-3.68%) |
Jun 25, 2002 | 14.30 | 14.53 | 14.13 | 14.15 | 14,594,695 | -0.05(-0.33%) |
Jun 21, 2002 | 14.40 | 14.63 | 14.19 | 14.19 | 25,775,726 | -0.37(-2.55%) |
Jun 20, 2002 | 14.85 | 14.88 | 14.49 | 14.56 | 16,254,499 | -0.33(-2.24%) |
Jun 19, 2002 | 14.82 | 15.04 | 14.78 | 14.90 | 13,668,263 | -0.05(-0.34%) |
Jun 18, 2002 | 14.79 | 14.98 | 14.71 | 14.95 | 12,958,651 | +0.13(+0.87%) |
Jun 17, 2002 | 14.36 | 14.88 | 14.36 | 14.82 | 14,794,683 | +0.46(+3.18%) |
Jun 14, 2002 | 13.88 | 14.45 | 13.84 | 14.36 | 23,258,052 | -0.01(-0.07%) |
Jun 12, 2002 | 14.25 | 14.48 | 14.19 | 14.37 | 17,289,834 | +0.09(+0.62%) |
Jun 11, 2002 | 14.44 | 14.63 | 14.27 | 14.28 | 13,490,303 | -0.08(-0.59%) |
Jun 10, 2002 | 14.34 | 14.50 | 14.34 | 14.37 | 13,674,204 | +0.03(+0.23%) |
Jun 07, 2002 | 13.90 | 14.42 | 13.89 | 14.34 | 26,194,266 | +0.25(+1.75%) |
Jun 06, 2002 | 14.79 | 14.80 | 14.04 | 14.09 | 26,228,918 | -0.70(-4.73%) |
Jun 05, 2002 | 14.97 | 15.07 | 14.77 | 14.79 | 14,176,155 | -0.53(-3.43%) |
May 31, 2002 | 15.38 | 15.52 | 15.31 | 15.31 | 10,534,040 | +0.02(+0.13%) |
May 28, 2002 | 15.38 | 15.41 | 15.27 | 15.29 | 10,168,467 | -0.09(-0.56%) |
May 27, 2002 | 15.44 | 15.57 | 15.37 | 15.38 | 11,441,165 | +0.00(+0.00%) |
May 24, 2002 | 15.44 | 15.57 | 15.37 | 15.38 | 11,436,710 | -0.10(-0.67%) |
May 23, 2002 | 15.33 | 15.50 | 15.31 | 15.48 | 11,989,896 | +0.25(+1.62%) |
May 22, 2002 | 15.15 | 15.29 | 15.04 | 15.24 | 11,941,879 | +0.09(+0.59%) |
May 21, 2002 | 15.36 | 15.42 | 15.14 | 15.15 | 15,380,540 | -0.16(-1.07%) |
May 20, 2002 | 15.47 | 15.50 | 15.29 | 15.31 | 9,619,489 | -0.22(-1.43%) |
May 17, 2002 | 15.52 | 15.55 | 15.44 | 15.53 | 14,861,263 | +0.14(+0.91%) |
May 16, 2002 | 15.31 | 15.55 | 15.31 | 15.40 | 12,284,928 | +0.06(+0.38%) |
May 15, 2002 | 15.18 | 15.45 | 15.18 | 15.34 | 13,657,620 | +0.01(+0.05%) |
May 14, 2002 | 15.21 | 15.34 | 15.18 | 15.33 | 16,521,810 | +0.18(+1.17%) |
May 13, 2002 | 14.92 | 15.15 | 14.92 | 15.15 | 14,601,130 | +0.23(+1.56%) |
May 10, 2002 | 15.05 | 15.12 | 14.90 | 14.92 | 12,879,943 | -0.12(-0.77%) |
May 09, 2002 | 14.87 | 15.14 | 14.84 | 15.03 | 14,967,693 | +0.08(+0.57%) |
May 08, 2002 | 15.03 | 15.07 | 14.90 | 14.95 | 17,337,356 | +0.21(+1.43%) |
May 07, 2002 | 14.78 | 14.92 | 14.70 | 14.74 | 17,139,348 | +0.10(+0.68%) |
May 06, 2002 | 14.88 | 15.03 | 14.59 | 14.64 | 14,439,753 | -0.24(-1.64%) |
May 03, 2002 | 14.78 | 14.95 | 14.76 | 14.88 | 11,543,387 | +0.03(+0.18%) |
May 02, 2002 | 14.55 | 14.86 | 14.55 | 14.86 | 15,359,502 | +0.26(+1.81%) |