Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.44 | 13.62 | 13.37 | 13.42 | 11,372,543 | -0.05(-0.40%) |
Aug 29, 2002 | 13.22 | 13.59 | 13.14 | 13.48 | 11,079,621 | +0.07(+0.50%) |
Aug 28, 2002 | 13.54 | 13.63 | 13.31 | 13.41 | 12,774,498 | -0.27(-1.95%) |
Aug 27, 2002 | 13.67 | 13.81 | 13.62 | 13.67 | 14,989,430 | +0.08(+0.56%) |
Aug 26, 2002 | 13.45 | 13.69 | 13.26 | 13.60 | 22,321,628 | +0.31(+2.31%) |
Aug 23, 2002 | 13.40 | 13.47 | 13.17 | 13.29 | 11,252,450 | -0.18(-1.35%) |
Aug 22, 2002 | 13.26 | 13.52 | 13.24 | 13.47 | 12,481,053 | +0.16(+1.16%) |
Aug 21, 2002 | 13.25 | 13.39 | 13.04 | 13.32 | 10,871,546 | +0.10(+0.77%) |
Aug 20, 2002 | 13.31 | 13.37 | 13.14 | 13.22 | 12,328,848 | +0.06(+0.44%) |
Aug 16, 2002 | 13.21 | 13.32 | 13.14 | 13.16 | 13,894,756 | -0.13(-0.99%) |
Aug 15, 2002 | 13.29 | 13.44 | 13.24 | 13.29 | 17,988,882 | +0.08(+0.58%) |
Aug 14, 2002 | 12.90 | 13.27 | 12.74 | 13.21 | 20,074,844 | +0.31(+2.43%) |
Aug 13, 2002 | 13.11 | 13.40 | 12.89 | 12.90 | 17,057,118 | -0.21(-1.59%) |
Aug 12, 2002 | 12.99 | 13.19 | 12.81 | 13.11 | 12,112,942 | +0.61(+4.90%) |
Aug 07, 2002 | 12.42 | 12.50 | 12.25 | 12.50 | 17,163,112 | +0.29(+2.38%) |
Aug 06, 2002 | 12.11 | 12.55 | 12.09 | 12.21 | 16,913,266 | +0.32(+2.69%) |
Aug 05, 2002 | 12.17 | 12.21 | 11.84 | 11.89 | 18,414,430 | -0.28(-2.28%) |
Aug 02, 2002 | 12.36 | 12.40 | 12.00 | 12.16 | 17,147,448 | -0.25(-1.99%) |
Aug 01, 2002 | 12.69 | 12.69 | 12.34 | 12.41 | 18,703,696 | -0.33(-2.56%) |
Jul 31, 2002 | 12.37 | 12.74 | 12.31 | 12.74 | 22,953,944 | +0.43(+3.45%) |
Jul 30, 2002 | 12.17 | 12.48 | 12.03 | 12.31 | 18,894,018 | -0.00(-0.03%) |
Jul 29, 2002 | 12.10 | 12.35 | 11.85 | 12.31 | 20,202,248 | +0.51(+4.30%) |
Jul 26, 2002 | 11.49 | 11.83 | 11.45 | 11.81 | 18,177,638 | +0.33(+2.84%) |
Jul 25, 2002 | 11.18 | 11.68 | 11.11 | 11.48 | 31,718,642 | +0.18(+1.61%) |
Jul 24, 2002 | 11.03 | 11.40 | 10.55 | 11.30 | 46,050,432 | +0.21(+1.90%) |
Jul 23, 2002 | 11.59 | 11.72 | 10.97 | 11.09 | 39,435,136 | -0.45(-3.93%) |
Jul 22, 2002 | 11.71 | 11.96 | 11.40 | 11.54 | 27,007,864 | -0.24(-2.03%) |
Jul 19, 2002 | 11.94 | 11.99 | 11.69 | 11.78 | 21,228,260 | -0.67(-5.35%) |
Jul 17, 2002 | 12.88 | 12.97 | 12.33 | 12.45 | 20,736,662 | -0.69(-5.26%) |
Jul 12, 2002 | 13.25 | 13.35 | 13.05 | 13.14 | 17,316,622 | -0.10(-0.78%) |
Jul 11, 2002 | 12.96 | 13.36 | 12.89 | 13.24 | 20,445,306 | +0.20(+1.54%) |
Jul 10, 2002 | 13.51 | 13.54 | 12.98 | 13.04 | 21,178,916 | -0.41(-3.05%) |
Jul 09, 2002 | 13.84 | 13.92 | 13.41 | 13.45 | 18,331,930 | -0.33(-2.36%) |
Jul 08, 2002 | 13.56 | 13.88 | 13.55 | 13.78 | 14,146,691 | +0.21(+1.58%) |
Jul 05, 2002 | 13.41 | 13.58 | 13.37 | 13.56 | 9,485,778 | +0.39(+2.94%) |
Jul 04, 2002 | 13.26 | 13.38 | 13.04 | 13.18 | 14,499,137 | +0.00(+0.00%) |
Jul 03, 2002 | 13.26 | 13.38 | 13.04 | 13.18 | 14,499,137 | -0.13(-0.99%) |
Jul 02, 2002 | 13.26 | 13.49 | 13.14 | 13.31 | 17,171,988 | +0.05(+0.35%) |
Jul 01, 2002 | 13.48 | 13.64 | 13.26 | 13.26 | 16,294,266 | -0.21(-1.58%) |
Jun 28, 2002 | 13.18 | 13.50 | 13.16 | 13.48 | 18,348,378 | +0.34(+2.57%) |
Jun 27, 2002 | 13.08 | 13.17 | 12.97 | 13.14 | 20,753,632 | +0.22(+1.71%) |
Jun 26, 2002 | 13.04 | 13.21 | 12.80 | 12.92 | 28,977,128 | -0.49(-3.68%) |
Jun 25, 2002 | 13.56 | 13.78 | 13.40 | 13.41 | 15,394,352 | -0.04(-0.33%) |
Jun 21, 2002 | 13.66 | 13.87 | 13.45 | 13.46 | 27,188,004 | -0.35(-2.55%) |
Jun 20, 2002 | 14.08 | 14.11 | 13.74 | 13.81 | 17,145,098 | -0.32(-2.24%) |
Jun 19, 2002 | 14.05 | 14.26 | 14.01 | 14.12 | 14,417,161 | -0.05(-0.34%) |
Jun 18, 2002 | 14.02 | 14.20 | 13.94 | 14.17 | 13,668,668 | +0.12(+0.87%) |
Jun 17, 2002 | 13.62 | 14.11 | 13.62 | 14.05 | 15,605,298 | +0.43(+3.18%) |
Jun 14, 2002 | 13.16 | 13.70 | 13.12 | 13.62 | 24,532,382 | -0.01(-0.07%) |
Jun 12, 2002 | 13.51 | 13.73 | 13.45 | 13.63 | 18,237,162 | +0.08(+0.62%) |
Jun 11, 2002 | 13.69 | 13.87 | 13.53 | 13.54 | 14,229,450 | -0.08(-0.59%) |
Jun 10, 2002 | 13.60 | 13.75 | 13.60 | 13.62 | 14,423,426 | +0.03(+0.23%) |
Jun 07, 2002 | 13.18 | 13.67 | 13.17 | 13.59 | 27,629,476 | +0.23(+1.75%) |
Jun 06, 2002 | 14.02 | 14.03 | 13.31 | 13.36 | 27,666,026 | -0.66(-4.73%) |