Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.38 | 13.87 | 13.37 | 13.87 | 12,658,280 | +0.34(+2.50%) |
Jul 30, 2002 | 13.28 | 13.74 | 13.17 | 13.54 | 15,059,688 | +0.25(+1.89%) |
Jul 29, 2002 | 13.18 | 13.37 | 13.07 | 13.28 | 20,574,034 | +0.34(+2.59%) |
Jul 26, 2002 | 12.73 | 12.98 | 12.34 | 12.95 | 19,558,076 | +0.35(+2.74%) |
Jul 25, 2002 | 12.65 | 12.86 | 12.40 | 12.60 | 39,301,496 | +1.40(+12.47%) |
Jul 24, 2002 | 10.14 | 11.32 | 9.985 | 11.21 | 24,678,454 | +0.82(+7.90%) |
Jul 23, 2002 | 10.62 | 10.77 | 10.25 | 10.39 | 23,550,274 | -0.34(-3.12%) |
Jul 22, 2002 | 10.77 | 11.02 | 10.59 | 10.72 | 17,928,484 | -0.05(-0.44%) |
Jul 19, 2002 | 10.76 | 11.15 | 10.71 | 10.77 | 14,883,299 | -0.82(-7.11%) |
Jul 17, 2002 | 11.48 | 11.72 | 11.33 | 11.59 | 15,127,439 | +0.49(+4.37%) |
Jul 12, 2002 | 10.71 | 11.21 | 10.38 | 11.11 | 26,981,072 | +0.50(+4.74%) |
Jul 11, 2002 | 11.24 | 11.25 | 10.44 | 10.60 | 50,101,564 | -0.75(-6.64%) |
Jul 10, 2002 | 11.86 | 11.86 | 11.19 | 11.36 | 25,750,522 | -0.51(-4.26%) |
Jul 09, 2002 | 12.40 | 12.50 | 11.82 | 11.86 | 15,029,245 | -0.53(-4.30%) |
Jul 08, 2002 | 12.46 | 12.50 | 12.36 | 12.40 | 13,571,866 | -0.16(-1.25%) |
Jul 05, 2002 | 12.47 | 12.56 | 12.44 | 12.55 | 7,098,271 | +0.12(+1.00%) |
Jul 04, 2002 | 12.40 | 12.49 | 12.22 | 12.43 | 13,764,074 | +0.00(+0.00%) |
Jul 03, 2002 | 12.40 | 12.49 | 12.22 | 12.43 | 13,763,776 | +0.11(+0.87%) |
Jul 02, 2002 | 12.58 | 12.62 | 12.18 | 12.32 | 14,183,112 | -0.17(-1.39%) |
Jul 01, 2002 | 12.76 | 12.97 | 12.43 | 12.50 | 13,407,713 | -0.12(-0.93%) |
Jun 28, 2002 | 13.17 | 13.35 | 12.60 | 12.61 | 18,376,174 | -0.50(-3.83%) |
Jun 27, 2002 | 12.68 | 13.17 | 12.61 | 13.12 | 13,476,359 | +0.40(+3.16%) |
Jun 26, 2002 | 12.77 | 12.93 | 12.37 | 12.72 | 19,245,886 | -0.05(-0.42%) |
Jun 25, 2002 | 12.86 | 13.23 | 12.77 | 12.77 | 20,417,640 | +0.66(+5.48%) |
Jun 21, 2002 | 12.40 | 12.63 | 12.11 | 12.11 | 19,576,282 | -0.52(-4.09%) |
Jun 20, 2002 | 12.48 | 12.80 | 12.45 | 12.62 | 15,230,109 | +0.01(+0.05%) |
Jun 19, 2002 | 13.07 | 13.13 | 12.54 | 12.61 | 16,726,587 | -0.37(-2.84%) |
Jun 18, 2002 | 12.64 | 13.17 | 12.61 | 12.98 | 19,996,812 | +0.33(+2.59%) |
Jun 17, 2002 | 12.37 | 12.73 | 12.29 | 12.65 | 21,492,394 | +0.34(+2.78%) |
Jun 14, 2002 | 11.98 | 12.46 | 11.93 | 12.31 | 21,717,732 | -0.09(-0.73%) |
Jun 12, 2002 | 12.83 | 12.85 | 11.81 | 12.40 | 60,752,700 | -0.43(-3.34%) |
Jun 11, 2002 | 13.87 | 13.87 | 12.83 | 12.83 | 73,314,576 | -2.47(-16.14%) |
Jun 10, 2002 | 15.20 | 15.53 | 15.08 | 15.30 | 9,329,856 | +0.10(+0.68%) |
Jun 07, 2002 | 14.76 | 15.38 | 14.76 | 15.20 | 12,679,172 | +0.20(+1.36%) |
Jun 06, 2002 | 15.03 | 15.15 | 14.79 | 14.99 | 11,395,198 | -0.10(-0.67%) |
Jun 05, 2002 | 14.88 | 15.11 | 14.75 | 15.09 | 11,261,786 | -0.82(-5.16%) |
May 31, 2002 | 15.65 | 16.05 | 15.61 | 15.91 | 17,071,606 | +0.24(+1.56%) |
May 28, 2002 | 15.75 | 15.85 | 15.65 | 15.67 | 9,174,060 | -0.04(-0.28%) |
May 27, 2002 | 16.08 | 16.10 | 15.68 | 15.71 | 8,645,189 | +0.00(+0.00%) |
May 24, 2002 | 16.08 | 16.10 | 15.68 | 15.71 | 8,645,189 | -0.28(-1.78%) |
May 23, 2002 | 15.91 | 16.00 | 15.53 | 16.00 | 11,435,490 | +0.05(+0.32%) |
May 22, 2002 | 15.70 | 15.96 | 15.65 | 15.95 | 13,882,264 | +0.32(+2.08%) |
May 21, 2002 | 15.78 | 15.86 | 15.60 | 15.62 | 11,635,757 | -0.13(-0.81%) |
May 20, 2002 | 15.86 | 16.07 | 15.66 | 15.75 | 16,631,677 | -0.20(-1.24%) |
May 17, 2002 | 15.11 | 16.08 | 15.11 | 15.95 | 28,915,688 | +0.62(+4.04%) |
May 16, 2002 | 15.33 | 15.48 | 14.76 | 15.33 | 62,426,164 | -0.39(-2.45%) |
May 15, 2002 | 16.25 | 16.25 | 15.43 | 15.71 | 74,926,856 | -1.62(-9.35%) |
May 14, 2002 | 17.05 | 17.35 | 16.95 | 17.34 | 15,459,923 | +0.24(+1.41%) |
May 13, 2002 | 17.09 | 17.15 | 17.01 | 17.09 | 12,416,229 | -0.08(-0.45%) |
May 10, 2002 | 17.59 | 17.59 | 17.17 | 17.17 | 10,342,828 | -0.30(-1.73%) |
May 09, 2002 | 17.66 | 17.82 | 17.42 | 17.47 | 9,784,112 | -0.08(-0.48%) |
May 08, 2002 | 17.44 | 17.63 | 16.84 | 17.56 | 16,624,812 | +0.24(+1.39%) |
May 07, 2002 | 17.51 | 17.66 | 17.31 | 17.32 | 8,250,326 | -0.17(-0.96%) |
May 06, 2002 | 18.01 | 18.03 | 17.47 | 17.48 | 7,503,878 | -0.42(-2.34%) |
May 03, 2002 | 18.06 | 18.06 | 17.60 | 17.90 | 7,722,351 | -0.19(-1.06%) |
May 02, 2002 | 18.41 | 18.43 | 17.57 | 18.09 | 17,034,000 | -0.34(-1.82%) |