Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.84 | 12.98 | 12.75 | 12.92 | 7,101,978 | +0.65(+5.33%) |
Jul 30, 2002 | 12.36 | 12.37 | 12.13 | 12.27 | 3,466,099 | -0.01(-0.09%) |
Jul 29, 2002 | 12.16 | 12.32 | 12.08 | 12.28 | 4,091,290 | +0.56(+4.75%) |
Jul 26, 2002 | 11.83 | 11.88 | 11.58 | 11.72 | 3,369,144 | -0.17(-1.41%) |
Jul 25, 2002 | 11.71 | 12.06 | 11.63 | 11.89 | 6,875,362 | +0.22(+1.85%) |
Jul 24, 2002 | 11.23 | 11.70 | 11.02 | 11.67 | 8,493,069 | +0.19(+1.62%) |
Jul 23, 2002 | 11.76 | 11.83 | 11.44 | 11.49 | 7,797,087 | -0.22(-1.86%) |
Jul 22, 2002 | 12.35 | 12.39 | 11.52 | 11.71 | 9,299,669 | -0.54(-4.40%) |
Jul 19, 2002 | 12.99 | 13.05 | 12.25 | 12.25 | 62,486,884 | -0.72(-5.54%) |
Jul 17, 2002 | 13.25 | 13.26 | 12.89 | 12.96 | 7,273,211 | -0.65(-4.75%) |
Jul 12, 2002 | 13.83 | 13.83 | 13.55 | 13.61 | 4,878,122 | -0.30(-2.18%) |
Jul 11, 2002 | 14.13 | 14.14 | 13.77 | 13.91 | 6,777,099 | -0.07(-0.49%) |
Jul 10, 2002 | 14.14 | 14.25 | 13.98 | 13.98 | 7,125,090 | -0.95(-6.37%) |
Jul 09, 2002 | 15.18 | 15.23 | 14.93 | 14.93 | 1,475,254 | -0.16(-1.08%) |
Jul 08, 2002 | 15.07 | 15.26 | 15.04 | 15.10 | 1,028,855 | +0.03(+0.20%) |
Jul 05, 2002 | 14.76 | 15.07 | 14.74 | 15.07 | 528,818 | +0.34(+2.32%) |
Jul 04, 2002 | 14.86 | 14.97 | 14.58 | 14.72 | 843,376 | +0.00(+0.00%) |
Jul 03, 2002 | 14.86 | 14.97 | 14.58 | 14.72 | 843,376 | -0.17(-1.11%) |
Jul 02, 2002 | 15.04 | 15.13 | 14.70 | 14.89 | 2,326,916 | -0.26(-1.70%) |
Jul 01, 2002 | 15.04 | 15.26 | 15.04 | 15.15 | 1,475,690 | +0.29(+1.93%) |
Jun 28, 2002 | 14.85 | 15.11 | 14.84 | 14.86 | 2,324,590 | +0.18(+1.25%) |
Jun 27, 2002 | 14.50 | 14.72 | 14.22 | 14.68 | 1,706,521 | +0.25(+1.76%) |
Jun 26, 2002 | 14.44 | 14.45 | 14.25 | 14.42 | 1,866,416 | +0.20(+1.42%) |
Jun 25, 2002 | 14.27 | 14.41 | 14.19 | 14.22 | 1,691,113 | +0.02(+0.13%) |
Jun 21, 2002 | 14.21 | 14.36 | 14.17 | 14.20 | 1,708,847 | -0.14(-0.94%) |
Jun 20, 2002 | 14.26 | 14.48 | 14.24 | 14.34 | 1,316,376 | +0.12(+0.84%) |
Jun 19, 2002 | 14.40 | 14.46 | 14.20 | 14.22 | 2,453,669 | -0.22(-1.56%) |
Jun 18, 2002 | 14.48 | 14.51 | 14.38 | 14.44 | 1,590,524 | -0.12(-0.80%) |
Jun 17, 2002 | 14.31 | 14.57 | 14.31 | 14.56 | 1,420,744 | +0.30(+2.07%) |
Jun 14, 2002 | 14.33 | 14.34 | 14.13 | 14.26 | 1,256,924 | -0.50(-3.42%) |
Jun 12, 2002 | 14.85 | 14.88 | 14.69 | 14.77 | 1,291,229 | -0.12(-0.80%) |
Jun 11, 2002 | 14.83 | 14.96 | 14.83 | 14.89 | 906,026 | +0.02(+0.11%) |
Jun 10, 2002 | 14.84 | 14.93 | 14.80 | 14.87 | 576,496 | +0.10(+0.68%) |
Jun 07, 2002 | 14.74 | 14.83 | 14.66 | 14.77 | 1,124,356 | -0.19(-1.29%) |
Jun 06, 2002 | 14.90 | 15.02 | 14.84 | 14.96 | 1,669,164 | +0.04(+0.25%) |
Jun 05, 2002 | 14.81 | 15.01 | 14.78 | 14.93 | 1,084,818 | -0.10(-0.66%) |
May 31, 2002 | 15.03 | 15.14 | 15.02 | 15.02 | 3,270,590 | +0.17(+1.13%) |
May 28, 2002 | 14.88 | 14.89 | 14.80 | 14.86 | 785,959 | -0.02(-0.15%) |
May 27, 2002 | 14.91 | 14.96 | 14.83 | 14.88 | 574,170 | +0.00(+0.00%) |
May 24, 2002 | 14.91 | 14.96 | 14.83 | 14.88 | 574,170 | +0.00(+0.00%) |
May 23, 2002 | 14.76 | 14.88 | 14.70 | 14.88 | 711,971 | +0.02(+0.12%) |
May 22, 2002 | 14.79 | 14.88 | 14.74 | 14.86 | 918,527 | +0.16(+1.09%) |
May 21, 2002 | 14.71 | 14.74 | 14.66 | 14.70 | 537,539 | -0.07(-0.48%) |
May 20, 2002 | 14.81 | 14.82 | 14.75 | 14.77 | 528,672 | -0.15(-1.01%) |
May 17, 2002 | 14.80 | 14.92 | 14.76 | 14.92 | 844,684 | +0.00(+0.02%) |
May 16, 2002 | 14.96 | 14.98 | 14.81 | 14.92 | 714,151 | +0.02(+0.15%) |
May 15, 2002 | 14.86 | 14.97 | 14.83 | 14.90 | 908,497 | -0.21(-1.41%) |
May 14, 2002 | 15.00 | 15.12 | 14.94 | 15.11 | 1,869,760 | -0.23(-1.49%) |
May 13, 2002 | 15.09 | 15.38 | 15.09 | 15.34 | 1,118,978 | +0.46(+3.08%) |
May 10, 2002 | 15.04 | 15.09 | 14.88 | 14.88 | 803,838 | +0.01(+0.06%) |
May 09, 2002 | 14.87 | 14.96 | 14.83 | 14.87 | 692,493 | -0.05(-0.34%) |
May 08, 2002 | 14.79 | 14.94 | 14.76 | 14.92 | 1,572,936 | -0.02(-0.11%) |
May 07, 2002 | 14.92 | 15.03 | 14.89 | 14.94 | 1,421,616 | +0.07(+0.45%) |
May 06, 2002 | 14.89 | 15.01 | 14.86 | 14.87 | 1,347,628 | -0.14(-0.90%) |
May 03, 2002 | 14.94 | 15.03 | 14.83 | 15.01 | 1,207,065 | +0.08(+0.54%) |
May 02, 2002 | 14.80 | 14.98 | 14.79 | 14.93 | 2,454,977 | -0.05(-0.31%) |