Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2002 | 17.95 | 18.14 | 17.30 | 17.42 | 53,281,300 | -0.65(-3.62%) |
May 31, 2002 | 18.27 | 18.61 | 17.94 | 18.08 | 58,852,292 | +0.13(+0.73%) |
May 30, 2002 | 17.68 | 18.13 | 17.41 | 17.94 | 62,621,752 | +0.10(+0.55%) |
May 29, 2002 | 18.25 | 18.32 | 17.83 | 17.85 | 54,010,164 | -0.71(-3.81%) |
May 28, 2002 | 18.69 | 18.73 | 18.11 | 18.55 | 65,533,848 | -0.20(-1.08%) |
May 27, 2002 | 18.84 | 18.98 | 18.59 | 18.76 | 39,804,964 | +0.00(+0.00%) |
May 24, 2002 | 18.84 | 18.98 | 18.59 | 18.76 | 39,773,640 | -0.48(-2.48%) |
May 23, 2002 | 19.40 | 19.50 | 18.61 | 19.23 | 64,684,116 | -0.13(-0.68%) |
May 22, 2002 | 18.92 | 19.42 | 18.79 | 19.36 | 62,979,616 | +0.34(+1.79%) |
May 21, 2002 | 19.76 | 19.86 | 18.95 | 19.02 | 73,441,936 | -0.73(-3.71%) |
May 20, 2002 | 20.03 | 20.16 | 19.58 | 19.76 | 56,895,364 | -0.66(-3.24%) |
May 17, 2002 | 20.29 | 20.52 | 20.02 | 20.42 | 81,283,104 | +0.28(+1.40%) |
May 16, 2002 | 19.78 | 20.15 | 19.57 | 20.14 | 56,970,692 | +0.35(+1.75%) |
May 15, 2002 | 19.42 | 20.29 | 19.31 | 19.79 | 81,625,992 | +0.06(+0.30%) |
May 14, 2002 | 19.58 | 19.86 | 19.22 | 19.73 | 87,230,448 | +1.07(+5.72%) |
May 13, 2002 | 17.80 | 18.69 | 17.74 | 18.66 | 62,182,908 | +0.99(+5.59%) |
May 10, 2002 | 18.63 | 18.72 | 17.62 | 17.68 | 67,228,872 | -0.80(-4.36%) |
May 09, 2002 | 18.75 | 18.88 | 18.19 | 18.48 | 63,252,060 | -0.48(-2.55%) |
May 08, 2002 | 17.83 | 19.02 | 17.72 | 18.97 | 88,857,784 | +1.85(+10.82%) |
May 07, 2002 | 17.11 | 17.66 | 16.73 | 17.11 | 85,438,088 | +0.24(+1.43%) |
May 06, 2002 | 17.34 | 17.67 | 16.85 | 16.87 | 67,644,800 | -0.51(-2.94%) |
May 03, 2002 | 18.23 | 18.29 | 17.34 | 17.38 | 77,845,376 | -0.86(-4.70%) |
May 02, 2002 | 18.66 | 19.12 | 18.17 | 18.24 | 63,894,896 | -0.50(-2.65%) |