Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.05 | 11.18 | 10.90 | 10.91 | 50,206,168 | -0.31(-2.74%) |
Aug 29, 2002 | 10.85 | 11.42 | 10.80 | 11.22 | 77,190,312 | +0.20(+1.78%) |
Aug 28, 2002 | 11.20 | 11.41 | 10.97 | 11.02 | 85,055,016 | -0.22(-1.98%) |
Aug 27, 2002 | 11.72 | 11.75 | 11.22 | 11.24 | 92,633,664 | -0.62(-5.24%) |
Aug 26, 2002 | 11.85 | 11.92 | 11.52 | 11.87 | 70,394,160 | +0.11(+0.95%) |
Aug 23, 2002 | 12.33 | 12.33 | 11.71 | 11.75 | 73,912,568 | -0.78(-6.21%) |
Aug 22, 2002 | 12.72 | 12.76 | 12.36 | 12.53 | 85,177,712 | -0.29(-2.25%) |
Aug 21, 2002 | 12.58 | 12.87 | 12.30 | 12.82 | 88,446,752 | +0.41(+3.27%) |
Aug 20, 2002 | 12.55 | 12.64 | 12.27 | 12.41 | 69,291,088 | -0.32(-2.52%) |
Aug 19, 2002 | 12.18 | 12.85 | 12.07 | 12.74 | 79,029,584 | +0.46(+3.79%) |
Aug 16, 2002 | 11.82 | 12.45 | 11.77 | 12.27 | 83,920,920 | +0.09(+0.75%) |
Aug 15, 2002 | 12.00 | 12.30 | 11.79 | 12.18 | 78,782,664 | +0.21(+1.75%) |
Aug 14, 2002 | 11.07 | 11.99 | 10.94 | 11.97 | 84,099,848 | +1.04(+9.52%) |
Aug 13, 2002 | 11.39 | 11.77 | 10.92 | 10.93 | 74,461,128 | -0.54(-4.73%) |
Aug 12, 2002 | 11.26 | 11.52 | 11.13 | 11.47 | 54,209,876 | -0.22(-1.85%) |
Aug 09, 2002 | 11.73 | 11.95 | 11.53 | 11.69 | 69,641,152 | -0.34(-2.83%) |
Aug 08, 2002 | 11.51 | 12.05 | 11.15 | 12.03 | 93,078,168 | +0.43(+3.73%) |
Aug 07, 2002 | 11.77 | 11.88 | 10.88 | 11.60 | 109,072,360 | +0.39(+3.44%) |
Aug 06, 2002 | 10.69 | 11.73 | 10.58 | 11.21 | 127,242,152 | +0.82(+7.87%) |
Aug 05, 2002 | 10.92 | 11.13 | 10.35 | 10.39 | 91,109,160 | -0.54(-4.97%) |
Aug 02, 2002 | 11.49 | 11.49 | 10.81 | 10.94 | 84,921,464 | -0.56(-4.84%) |
Aug 01, 2002 | 12.25 | 12.34 | 11.43 | 11.49 | 84,245,776 | -0.80(-6.55%) |
Jul 31, 2002 | 12.38 | 12.41 | 11.79 | 12.30 | 82,559,152 | -0.12(-0.95%) |
Jul 30, 2002 | 12.15 | 12.51 | 11.94 | 12.41 | 92,303,000 | +0.05(+0.42%) |
Jul 29, 2002 | 12.00 | 12.37 | 11.78 | 12.36 | 84,170,904 | +0.71(+6.06%) |
Jul 26, 2002 | 11.57 | 11.91 | 11.14 | 11.66 | 87,127,616 | +0.22(+1.89%) |
Jul 25, 2002 | 11.95 | 12.24 | 11.19 | 11.44 | 123,168,000 | -0.80(-6.52%) |
Jul 24, 2002 | 11.29 | 12.25 | 11.15 | 12.24 | 126,980,088 | +0.58(+5.00%) |
Jul 23, 2002 | 12.04 | 12.26 | 11.62 | 11.66 | 108,536,328 | -0.29(-2.46%) |
Jul 22, 2002 | 12.09 | 12.57 | 11.94 | 11.95 | 118,216,616 | -0.26(-2.09%) |
Jul 19, 2002 | 12.24 | 12.74 | 12.11 | 12.21 | 94,801,304 | -0.35(-2.81%) |
Jul 18, 2002 | 12.60 | 12.93 | 12.43 | 12.56 | 87,264,216 | -0.16(-1.29%) |
Jul 17, 2002 | 12.63 | 13.01 | 12.31 | 12.72 | 147,535,728 | +0.71(+5.88%) |
Jul 16, 2002 | 12.15 | 12.73 | 11.87 | 12.02 | 151,064,224 | -0.50(-3.98%) |
Jul 15, 2002 | 11.81 | 12.53 | 11.41 | 12.51 | 122,076,240 | +0.74(+6.28%) |
Jul 12, 2002 | 12.30 | 12.36 | 11.59 | 11.77 | 114,429,896 | -0.17(-1.43%) |
Jul 11, 2002 | 10.96 | 11.98 | 10.80 | 11.94 | 137,259,216 | +0.94(+8.57%) |
Jul 10, 2002 | 11.95 | 11.96 | 10.97 | 11.00 | 112,840,912 | -0.75(-6.40%) |
Jul 09, 2002 | 11.96 | 12.07 | 11.62 | 11.75 | 81,760,456 | -0.35(-2.92%) |
Jul 08, 2002 | 12.60 | 12.81 | 11.83 | 12.11 | 88,087,968 | -0.68(-5.32%) |
Jul 05, 2002 | 12.24 | 12.83 | 12.17 | 12.79 | 52,180,364 | +1.17(+10.08%) |
Jul 04, 2002 | 10.65 | 11.64 | 10.64 | 11.62 | 97,171,568 | +0.00(+0.00%) |
Jul 03, 2002 | 10.65 | 11.64 | 10.64 | 11.62 | 97,124,960 | +0.77(+7.12%) |
Jul 02, 2002 | 11.43 | 11.66 | 10.77 | 10.84 | 118,891,384 | -0.63(-5.53%) |
Jul 01, 2002 | 12.01 | 12.28 | 11.45 | 11.48 | 74,385,792 | -0.48(-4.00%) |
Jun 28, 2002 | 12.24 | 12.64 | 11.85 | 11.96 | 97,576,336 | -0.25(-2.04%) |
Jun 27, 2002 | 12.37 | 12.41 | 11.69 | 12.21 | 110,964,808 | +0.03(+0.22%) |
Jun 26, 2002 | 11.45 | 12.36 | 11.42 | 12.18 | 129,863,760 | +0.19(+1.58%) |
Jun 25, 2002 | 12.95 | 13.08 | 11.98 | 11.99 | 104,286,616 | -0.66(-5.23%) |
Jun 24, 2002 | 12.05 | 13.06 | 12.04 | 12.65 | 107,488,272 | +0.39(+3.20%) |
Jun 21, 2002 | 12.49 | 12.85 | 12.04 | 12.26 | 123,487,048 | -0.33(-2.65%) |
Jun 20, 2002 | 13.17 | 13.48 | 12.58 | 12.59 | 117,132,944 | -0.56(-4.23%) |
Jun 19, 2002 | 13.72 | 13.88 | 13.10 | 13.15 | 100,057,224 | -1.26(-8.76%) |
Jun 18, 2002 | 14.49 | 15.05 | 14.40 | 14.41 | 79,370,944 | -0.35(-2.39%) |
Jun 17, 2002 | 14.18 | 14.77 | 13.97 | 14.76 | 81,052,984 | +0.84(+6.01%) |
Jun 14, 2002 | 13.45 | 13.99 | 13.13 | 13.93 | 77,027,432 | +0.11(+0.81%) |
Jun 13, 2002 | 14.14 | 14.38 | 13.74 | 13.82 | 75,441,808 | -0.31(-2.18%) |
Jun 12, 2002 | 13.16 | 14.14 | 13.09 | 14.12 | 117,592,120 | +0.89(+6.73%) |
Jun 11, 2002 | 14.03 | 14.33 | 13.21 | 13.23 | 106,857,808 | -0.56(-4.03%) |
Jun 10, 2002 | 14.58 | 14.59 | 13.74 | 13.79 | 103,847,152 | -0.61(-4.23%) |
Jun 07, 2002 | 14.62 | 14.89 | 14.20 | 14.40 | 231,796,176 | -3.27(-18.52%) |
Jun 06, 2002 | 18.00 | 18.05 | 17.47 | 17.67 | 82,290,832 | -0.77(-4.19%) |
Jun 05, 2002 | 18.06 | 18.46 | 17.60 | 18.44 | 63,636,816 | +0.45(+2.47%) |
Jun 04, 2002 | 17.17 | 18.01 | 17.16 | 18.00 | 75,336,832 | +0.58(+3.31%) |