Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.20 | 12.64 | 11.84 | 12.45 | 22,969,322 | +0.04(+0.32%) |
Aug 29, 2002 | 12.15 | 12.50 | 12.05 | 12.41 | 11,892,243 | -0.02(-0.19%) |
Aug 28, 2002 | 12.49 | 12.61 | 12.31 | 12.43 | 10,507,235 | -0.37(-2.85%) |
Aug 27, 2002 | 13.01 | 13.05 | 12.65 | 12.80 | 12,241,920 | -0.21(-1.64%) |
Aug 26, 2002 | 12.69 | 13.05 | 12.48 | 13.01 | 12,993,575 | +0.31(+2.40%) |
Aug 23, 2002 | 12.97 | 13.01 | 12.66 | 12.70 | 12,743,273 | -0.46(-3.51%) |
Aug 22, 2002 | 13.05 | 13.31 | 12.90 | 13.17 | 16,737,407 | +0.18(+1.36%) |
Aug 21, 2002 | 12.77 | 13.05 | 12.43 | 12.99 | 19,308,426 | +0.22(+1.73%) |
Aug 20, 2002 | 12.85 | 13.05 | 12.64 | 12.77 | 19,840,662 | -0.72(-5.33%) |
Aug 19, 2002 | 12.81 | 13.65 | 12.81 | 13.49 | 20,508,884 | +0.76(+5.99%) |
Aug 16, 2002 | 12.23 | 13.04 | 12.09 | 12.72 | 20,450,354 | +0.50(+4.07%) |
Aug 15, 2002 | 12.55 | 12.61 | 12.05 | 12.23 | 16,484,115 | -0.20(-1.62%) |
Aug 14, 2002 | 11.84 | 12.45 | 11.56 | 12.43 | 19,538,804 | +0.62(+5.27%) |
Aug 13, 2002 | 12.15 | 12.30 | 11.79 | 11.80 | 14,394,523 | -0.28(-2.33%) |
Aug 12, 2002 | 11.90 | 12.31 | 11.84 | 12.09 | 13,692,929 | -0.06(-0.50%) |
Aug 09, 2002 | 11.93 | 12.35 | 11.78 | 12.15 | 15,733,207 | +0.22(+1.85%) |
Aug 08, 2002 | 12.03 | 12.11 | 11.67 | 11.93 | 23,166,326 | +0.09(+0.78%) |
Aug 07, 2002 | 12.03 | 12.18 | 11.33 | 11.83 | 28,561,906 | -0.16(-1.34%) |
Aug 06, 2002 | 12.19 | 12.61 | 11.90 | 11.99 | 19,148,532 | -0.11(-0.93%) |
Aug 05, 2002 | 12.57 | 12.57 | 11.99 | 12.11 | 24,591,432 | -0.73(-5.72%) |
Aug 02, 2002 | 12.85 | 12.95 | 12.60 | 12.84 | 17,228,796 | +0.25(+1.98%) |
Aug 01, 2002 | 13.31 | 13.33 | 12.55 | 12.59 | 26,346,540 | -0.66(-4.97%) |
Jul 31, 2002 | 12.39 | 13.45 | 12.25 | 13.25 | 44,085,160 | +1.12(+9.27%) |
Jul 30, 2002 | 12.05 | 12.41 | 11.93 | 12.13 | 21,735,740 | -0.09(-0.76%) |
Jul 29, 2002 | 12.03 | 12.35 | 11.86 | 12.22 | 23,355,112 | +0.66(+5.73%) |
Jul 26, 2002 | 11.22 | 11.62 | 10.88 | 11.56 | 24,462,172 | +0.47(+4.28%) |
Jul 25, 2002 | 11.18 | 11.64 | 11.02 | 11.08 | 30,880,632 | -0.10(-0.90%) |
Jul 24, 2002 | 10.48 | 11.44 | 10.44 | 11.18 | 44,519,264 | +0.17(+1.53%) |
Jul 23, 2002 | 11.44 | 11.64 | 10.67 | 11.01 | 45,709,260 | -0.49(-4.26%) |
Jul 22, 2002 | 12.17 | 12.44 | 11.23 | 11.50 | 58,538,208 | -1.55(-11.85%) |
Jul 19, 2002 | 13.31 | 13.68 | 12.65 | 13.05 | 22,304,588 | -0.62(-4.55%) |
Jul 18, 2002 | 14.17 | 14.43 | 13.57 | 13.67 | 15,815,396 | -0.53(-3.70%) |
Jul 17, 2002 | 14.41 | 14.45 | 13.87 | 14.20 | 22,396,240 | +0.14(+1.03%) |
Jul 16, 2002 | 13.71 | 14.14 | 13.46 | 14.05 | 22,499,350 | -0.06(-0.43%) |
Jul 15, 2002 | 13.75 | 14.11 | 13.27 | 14.11 | 29,346,686 | -0.06(-0.42%) |
Jul 12, 2002 | 15.10 | 15.13 | 14.06 | 14.17 | 24,855,184 | -0.92(-6.12%) |
Jul 11, 2002 | 14.27 | 15.24 | 14.23 | 15.10 | 25,537,602 | +0.60(+4.16%) |
Jul 10, 2002 | 14.98 | 15.03 | 14.45 | 14.49 | 19,414,276 | -0.51(-3.37%) |
Jul 09, 2002 | 15.52 | 15.56 | 14.90 | 15.00 | 14,841,831 | -0.48(-3.09%) |
Jul 08, 2002 | 15.64 | 15.78 | 15.16 | 15.48 | 16,333,186 | -0.14(-0.87%) |
Jul 05, 2002 | 15.09 | 15.66 | 15.01 | 15.61 | 9,629,557 | +0.53(+3.49%) |
Jul 04, 2002 | 14.92 | 15.25 | 14.62 | 15.09 | 19,070,078 | +0.00(+0.00%) |
Jul 03, 2002 | 14.92 | 15.25 | 14.62 | 15.09 | 19,070,078 | +0.16(+1.10%) |
Jul 02, 2002 | 15.35 | 15.35 | 14.86 | 14.92 | 24,263,922 | -0.43(-2.80%) |
Jul 01, 2002 | 15.92 | 16.14 | 15.34 | 15.35 | 15,682,399 | -0.77(-4.76%) |
Jun 28, 2002 | 15.58 | 16.12 | 15.44 | 16.12 | 23,227,594 | +0.37(+2.35%) |
Jun 27, 2002 | 15.38 | 15.78 | 14.73 | 15.75 | 23,114,772 | +0.21(+1.37%) |
Jun 26, 2002 | 14.81 | 15.86 | 14.66 | 15.54 | 31,238,278 | +0.02(+0.13%) |
Jun 25, 2002 | 16.04 | 16.14 | 15.51 | 15.52 | 15,199,477 | -0.42(-2.64%) |
Jun 24, 2002 | 15.76 | 16.00 | 15.46 | 15.94 | 21,661,272 | -0.22(-1.37%) |
Jun 21, 2002 | 15.90 | 16.46 | 15.90 | 16.16 | 27,778,372 | +0.12(+0.78%) |
Jun 20, 2002 | 15.97 | 16.32 | 15.77 | 16.04 | 20,429,434 | +0.05(+0.33%) |
Jun 19, 2002 | 16.86 | 17.00 | 15.96 | 15.98 | 20,707,134 | -1.04(-6.11%) |
Jun 18, 2002 | 16.64 | 17.05 | 16.58 | 17.02 | 13,815,963 | +0.21(+1.27%) |
Jun 17, 2002 | 16.54 | 17.00 | 16.54 | 16.81 | 15,427,863 | +0.22(+1.36%) |
Jun 14, 2002 | 16.06 | 16.68 | 15.86 | 16.59 | 22,813,660 | -0.02(-0.10%) |
Jun 13, 2002 | 16.80 | 16.84 | 16.42 | 16.60 | 12,993,575 | -0.14(-0.86%) |
Jun 12, 2002 | 16.34 | 16.80 | 16.34 | 16.75 | 14,564,630 | +0.47(+2.91%) |
Jun 11, 2002 | 16.78 | 16.96 | 16.23 | 16.27 | 10,672,111 | -0.46(-2.76%) |
Jun 10, 2002 | 16.70 | 17.09 | 16.42 | 16.74 | 9,488,092 | +0.08(+0.48%) |
Jun 07, 2002 | 16.26 | 16.78 | 16.17 | 16.65 | 11,678,552 | +0.19(+1.17%) |
Jun 06, 2002 | 16.92 | 16.96 | 16.34 | 16.46 | 12,917,613 | -0.46(-2.73%) |
Jun 05, 2002 | 16.96 | 17.27 | 16.80 | 16.92 | 10,798,632 | -0.08(-0.47%) |
Jun 04, 2002 | 16.68 | 17.23 | 16.67 | 17.00 | 14,423,912 | +0.07(+0.40%) |