Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.25 | 14.68 | 13.91 | 14.65 | 12,512,715 | +0.41(+2.90%) |
Jul 30, 2002 | 13.72 | 14.37 | 13.63 | 14.23 | 16,410,141 | +0.15(+1.06%) |
Jul 29, 2002 | 13.00 | 14.17 | 13.00 | 14.08 | 13,344,187 | +1.11(+8.58%) |
Jul 26, 2002 | 12.94 | 13.01 | 12.42 | 12.97 | 16,036,315 | -0.12(-0.95%) |
Jul 25, 2002 | 12.63 | 13.33 | 12.48 | 13.10 | 22,140,550 | +0.25(+1.95%) |
Jul 24, 2002 | 12.50 | 12.94 | 12.19 | 12.85 | 29,049,064 | -0.34(-2.61%) |
Jul 23, 2002 | 13.44 | 13.38 | 12.48 | 13.19 | 27,724,116 | -0.44(-3.21%) |
Jul 22, 2002 | 13.88 | 14.15 | 13.45 | 13.63 | 16,578,099 | -0.25(-1.80%) |
Jul 19, 2002 | 13.75 | 14.31 | 13.44 | 13.88 | 14,157,904 | -1.21(-8.00%) |
Jul 17, 2002 | 15.25 | 15.44 | 14.70 | 15.09 | 14,264,437 | +0.89(+6.30%) |
Jul 12, 2002 | 13.67 | 14.48 | 13.32 | 14.19 | 23,310,338 | +0.37(+2.67%) |
Jul 11, 2002 | 13.13 | 13.97 | 12.18 | 13.82 | 59,580,640 | -0.65(-4.49%) |
Jul 10, 2002 | 14.75 | 15.10 | 14.00 | 14.47 | 17,643,434 | -0.46(-3.06%) |
Jul 09, 2002 | 15.35 | 15.58 | 14.70 | 14.93 | 11,833,204 | -0.56(-3.59%) |
Jul 08, 2002 | 15.63 | 15.87 | 15.38 | 15.49 | 9,515,703 | -0.46(-2.86%) |
Jul 05, 2002 | 15.63 | 16.04 | 15.16 | 15.94 | 4,954,282 | +0.52(+3.36%) |
Jul 04, 2002 | 15.16 | 15.49 | 15.00 | 15.42 | 9,270,005 | +0.00(+0.00%) |
Jul 03, 2002 | 15.16 | 15.49 | 15.00 | 15.42 | 9,269,685 | +0.17(+1.11%) |
Jul 02, 2002 | 15.96 | 16.00 | 15.10 | 15.25 | 13,310,116 | -0.87(-5.39%) |
Jul 01, 2002 | 16.19 | 16.31 | 15.95 | 16.12 | 10,529,050 | +0.06(+0.35%) |
Jun 28, 2002 | 16.39 | 16.99 | 15.94 | 16.07 | 17,174,750 | -0.32(-1.95%) |
Jun 27, 2002 | 16.19 | 16.56 | 15.64 | 16.39 | 10,734,279 | +0.24(+1.47%) |
Jun 26, 2002 | 15.50 | 16.19 | 15.32 | 16.15 | 13,270,605 | +0.39(+2.50%) |
Jun 25, 2002 | 16.00 | 16.07 | 15.66 | 15.75 | 10,220,327 | +0.03(+0.20%) |
Jun 21, 2002 | 15.94 | 16.37 | 15.77 | 15.72 | 10,773,469 | -0.47(-2.90%) |
Jun 20, 2002 | 16.47 | 16.67 | 16.04 | 16.19 | 10,760,672 | -0.23(-1.41%) |
Jun 19, 2002 | 16.63 | 16.94 | 16.32 | 16.42 | 8,243,221 | -0.18(-1.05%) |
Jun 18, 2002 | 16.25 | 16.72 | 16.20 | 16.60 | 8,606,330 | +0.25(+1.53%) |
Jun 17, 2002 | 16.85 | 16.85 | 16.16 | 16.35 | 12,919,813 | -0.41(-2.43%) |
Jun 14, 2002 | 16.80 | 17.00 | 16.25 | 16.75 | 13,151,595 | +0.85(+5.35%) |
Jun 12, 2002 | 16.16 | 16.38 | 15.67 | 15.90 | 14,478,144 | -0.35(-2.15%) |
Jun 11, 2002 | 16.63 | 16.71 | 16.11 | 16.25 | 14,832,295 | -0.56(-3.35%) |
Jun 10, 2002 | 16.77 | 17.06 | 16.38 | 16.82 | 8,678,952 | -0.11(-0.66%) |
Jun 07, 2002 | 15.75 | 17.07 | 15.75 | 16.93 | 24,693,672 | +0.55(+3.36%) |
Jun 06, 2002 | 17.19 | 17.19 | 16.30 | 16.38 | 27,258,952 | -1.18(-6.70%) |
Jun 05, 2002 | 17.82 | 17.85 | 17.32 | 17.55 | 20,961,964 | -1.90(-9.77%) |
May 31, 2002 | 19.38 | 19.82 | 19.37 | 19.45 | 20,611,492 | +0.53(+2.81%) |
May 28, 2002 | 19.13 | 19.25 | 18.75 | 18.92 | 7,292,418 | -0.08(-0.43%) |
May 27, 2002 | 19.33 | 19.46 | 18.89 | 19.00 | 7,250,669 | +0.00(+0.00%) |
May 24, 2002 | 19.33 | 19.46 | 18.89 | 19.00 | 7,250,669 | -0.33(-1.68%) |
May 23, 2002 | 19.10 | 19.47 | 18.91 | 19.33 | 9,258,807 | +0.02(+0.13%) |
May 22, 2002 | 19.19 | 19.54 | 19.01 | 19.30 | 14,260,118 | +0.49(+2.63%) |
May 21, 2002 | 19.13 | 19.15 | 18.69 | 18.81 | 10,833,614 | -0.36(-1.86%) |
May 20, 2002 | 18.89 | 19.54 | 18.78 | 19.17 | 10,474,344 | +0.12(+0.62%) |
May 17, 2002 | 18.61 | 19.05 | 18.60 | 19.05 | 11,658,688 | +0.27(+1.43%) |
May 16, 2002 | 18.91 | 18.91 | 18.44 | 18.78 | 11,348,845 | +0.01(+0.03%) |
May 15, 2002 | 18.75 | 19.04 | 18.56 | 18.77 | 17,850,582 | -0.11(-0.56%) |
May 14, 2002 | 17.97 | 18.94 | 17.97 | 18.88 | 22,719,766 | +1.14(+6.45%) |
May 13, 2002 | 17.70 | 17.87 | 17.65 | 17.74 | 9,072,934 | +0.17(+0.96%) |
May 10, 2002 | 17.60 | 17.72 | 17.50 | 17.57 | 7,577,467 | -0.12(-0.71%) |
May 09, 2002 | 17.82 | 17.89 | 17.57 | 17.69 | 11,360,043 | -0.12(-0.70%) |
May 08, 2002 | 17.63 | 18.26 | 17.63 | 17.82 | 16,598,734 | +0.31(+1.75%) |
May 07, 2002 | 17.88 | 17.97 | 17.50 | 17.51 | 12,040,833 | -0.52(-2.88%) |
May 06, 2002 | 18.22 | 18.27 | 17.94 | 18.03 | 12,847,191 | -0.38(-2.04%) |
May 03, 2002 | 18.29 | 18.45 | 17.75 | 18.40 | 14,127,511 | +0.02(+0.14%) |
May 02, 2002 | 18.38 | 18.44 | 17.97 | 18.38 | 14,585,957 | -0.18(-0.94%) |