Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.44 | 13.65 | 13.27 | 13.41 | 8,481,931 | -0.15(-1.09%) |
Aug 29, 2002 | 13.15 | 13.67 | 13.05 | 13.56 | 8,286,141 | +0.21(+1.58%) |
Aug 28, 2002 | 13.62 | 13.62 | 13.23 | 13.35 | 6,381,669 | -0.31(-2.26%) |
Aug 27, 2002 | 13.77 | 13.96 | 13.52 | 13.66 | 9,129,291 | -0.14(-1.02%) |
Aug 26, 2002 | 13.70 | 13.97 | 13.40 | 13.80 | 7,521,189 | +0.22(+1.60%) |
Aug 23, 2002 | 13.90 | 13.99 | 13.55 | 13.58 | 7,742,347 | -0.41(-2.90%) |
Aug 22, 2002 | 13.54 | 14.05 | 13.50 | 13.99 | 11,395,198 | +0.44(+3.21%) |
Aug 21, 2002 | 13.09 | 13.58 | 13.09 | 13.55 | 8,188,545 | +0.45(+3.43%) |
Aug 20, 2002 | 13.40 | 13.40 | 12.98 | 13.10 | 10,181,063 | -0.28(-2.13%) |
Aug 16, 2002 | 13.49 | 13.55 | 13.30 | 13.39 | 10,651,734 | -0.12(-0.87%) |
Aug 15, 2002 | 13.29 | 13.56 | 13.29 | 13.50 | 12,857,651 | +0.10(+0.73%) |
Aug 14, 2002 | 13.26 | 13.49 | 13.10 | 13.41 | 16,671,372 | +0.16(+1.24%) |
Aug 13, 2002 | 13.45 | 13.65 | 13.22 | 13.24 | 8,843,665 | -0.41(-2.99%) |
Aug 12, 2002 | 13.51 | 13.72 | 13.33 | 13.65 | 8,099,305 | +0.29(+2.21%) |
Aug 07, 2002 | 12.76 | 13.40 | 12.76 | 13.36 | 12,342,211 | +0.60(+4.70%) |
Aug 06, 2002 | 12.40 | 12.91 | 12.16 | 12.76 | 26,005,406 | +0.07(+0.58%) |
Aug 05, 2002 | 13.42 | 13.42 | 12.60 | 12.68 | 13,088,958 | -0.76(-5.66%) |
Aug 02, 2002 | 13.37 | 13.66 | 13.22 | 13.44 | 14,297,720 | +0.07(+0.53%) |
Aug 01, 2002 | 13.82 | 13.87 | 13.16 | 13.37 | 16,039,234 | -0.50(-3.62%) |
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%) |