Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.25 | 12.47 | 11.91 | 12.39 | 4,012,571 | +0.35(+2.91%) |
Jul 30, 2002 | 11.82 | 12.38 | 11.68 | 12.04 | 3,629,334 | +0.37(+3.15%) |
Jul 29, 2002 | 11.59 | 11.87 | 11.38 | 11.67 | 4,258,293 | +0.79(+7.26%) |
Jul 26, 2002 | 10.90 | 11.41 | 10.88 | 10.88 | 4,920,796 | +0.06(+0.58%) |
Jul 25, 2002 | 10.82 | 10.90 | 10.41 | 10.82 | 7,960,731 | +0.22(+2.12%) |
Jul 24, 2002 | 10.27 | 10.99 | 9.781 | 10.60 | 8,520,265 | +0.14(+1.37%) |
Jul 23, 2002 | 10.81 | 10.91 | 10.33 | 10.45 | 5,616,508 | -0.02(-0.17%) |
Jul 22, 2002 | 11.35 | 11.40 | 10.36 | 10.47 | 5,409,455 | -0.92(-8.11%) |
Jul 19, 2002 | 11.71 | 11.81 | 11.19 | 11.40 | 6,256,946 | -1.10(-8.83%) |
Jul 17, 2002 | 12.56 | 13.09 | 12.14 | 12.50 | 4,490,197 | +0.12(+0.94%) |
Jul 12, 2002 | 12.20 | 12.53 | 11.90 | 12.38 | 3,675,804 | +0.22(+1.84%) |
Jul 11, 2002 | 12.43 | 12.44 | 11.93 | 12.16 | 5,617,399 | -0.50(-3.97%) |
Jul 10, 2002 | 13.24 | 13.38 | 12.65 | 12.66 | 3,028,234 | -0.58(-4.40%) |
Jul 09, 2002 | 13.40 | 13.77 | 13.47 | 13.24 | 2,670,738 | -0.15(-1.14%) |
Jul 08, 2002 | 13.33 | 13.73 | 13.46 | 13.40 | 3,081,278 | -0.06(-0.47%) |
Jul 05, 2002 | 13.33 | 13.55 | 13.25 | 13.46 | 1,843,195 | +0.39(+3.02%) |
Jul 04, 2002 | 13.01 | 13.42 | 12.74 | 13.07 | 2,621,817 | +0.00(+0.00%) |
Jul 03, 2002 | 13.01 | 13.42 | 12.74 | 13.07 | 2,621,817 | -0.04(-0.34%) |
Jul 02, 2002 | 13.75 | 14.03 | 12.96 | 13.11 | 3,696,420 | -0.74(-5.31%) |
Jul 01, 2002 | 14.41 | 14.43 | 13.84 | 13.85 | 1,973,467 | -0.66(-4.52%) |
Jun 28, 2002 | 13.84 | 14.50 | 13.84 | 14.50 | 4,378,870 | +0.48(+3.39%) |
Jun 27, 2002 | 14.09 | 14.13 | 13.55 | 14.03 | 3,058,322 | +0.48(+3.58%) |
Jun 26, 2002 | 13.68 | 13.77 | 13.33 | 13.54 | 3,723,945 | -0.17(-1.24%) |
Jun 25, 2002 | 14.29 | 14.42 | 13.69 | 13.71 | 2,379,215 | -0.87(-5.97%) |
Jun 21, 2002 | 13.68 | 14.63 | 13.68 | 14.58 | 3,825,577 | +0.29(+2.01%) |
Jun 20, 2002 | 13.64 | 14.35 | 13.64 | 14.29 | 3,008,397 | +0.70(+5.15%) |
Jun 19, 2002 | 13.91 | 14.00 | 13.59 | 13.59 | 6,192,757 | -0.49(-3.50%) |
Jun 18, 2002 | 14.36 | 14.36 | 14.07 | 14.09 | 3,583,644 | -0.22(-1.51%) |
Jun 17, 2002 | 14.22 | 14.67 | 14.18 | 14.30 | 2,815,497 | +0.28(+1.98%) |
Jun 14, 2002 | 14.64 | 14.76 | 13.98 | 14.03 | 4,058,261 | -1.16(-7.62%) |
Jun 12, 2002 | 15.15 | 15.29 | 14.98 | 15.18 | 2,119,117 | -0.12(-0.76%) |
Jun 11, 2002 | 15.52 | 15.69 | 15.18 | 15.30 | 2,118,448 | -0.14(-0.93%) |
Jun 10, 2002 | 15.00 | 15.48 | 14.96 | 15.44 | 2,116,777 | +0.22(+1.47%) |
Jun 07, 2002 | 15.00 | 15.26 | 14.82 | 15.22 | 2,320,821 | +0.23(+1.56%) |
Jun 06, 2002 | 14.99 | 15.17 | 14.74 | 14.99 | 2,591,283 | -0.01(-0.06%) |
Jun 05, 2002 | 14.40 | 15.05 | 14.27 | 14.99 | 2,643,547 | -0.29(-1.88%) |
May 31, 2002 | 14.94 | 15.45 | 14.93 | 15.28 | 2,881,692 | +0.02(+0.12%) |
May 28, 2002 | 15.21 | 15.42 | 15.12 | 15.26 | 1,907,272 | +0.24(+1.61%) |
May 27, 2002 | 15.52 | 15.52 | 14.94 | 15.02 | 2,982,209 | +0.00(+0.00%) |
May 24, 2002 | 15.52 | 15.52 | 14.94 | 15.02 | 2,982,209 | -0.25(-1.65%) |
May 23, 2002 | 14.97 | 15.35 | 14.86 | 15.27 | 2,837,339 | +0.31(+2.04%) |
May 22, 2002 | 14.94 | 15.22 | 14.75 | 14.97 | 2,865,867 | +0.12(+0.79%) |
May 21, 2002 | 15.42 | 15.53 | 14.82 | 14.85 | 2,973,851 | -0.55(-3.55%) |
May 20, 2002 | 15.54 | 15.55 | 15.07 | 15.40 | 2,463,908 | -0.42(-2.67%) |
May 17, 2002 | 15.62 | 15.95 | 15.55 | 15.82 | 1,627,673 | +0.12(+0.74%) |
May 16, 2002 | 16.04 | 16.14 | 15.66 | 15.70 | 1,592,904 | -0.37(-2.29%) |
May 15, 2002 | 15.75 | 16.13 | 15.61 | 16.07 | 2,294,299 | +0.29(+1.82%) |
May 14, 2002 | 15.93 | 15.93 | 15.52 | 15.78 | 2,341,103 | +0.37(+2.39%) |
May 13, 2002 | 15.46 | 15.69 | 15.32 | 15.42 | 2,580,139 | +0.34(+2.26%) |
May 10, 2002 | 15.78 | 15.84 | 14.81 | 15.08 | 4,847,024 | -0.79(-4.98%) |
May 09, 2002 | 16.33 | 16.34 | 15.81 | 15.87 | 2,476,835 | -0.54(-3.28%) |
May 08, 2002 | 16.11 | 16.41 | 15.99 | 16.40 | 2,886,261 | +0.39(+2.47%) |
May 07, 2002 | 16.14 | 16.24 | 15.98 | 16.01 | 2,599,975 | -0.13(-0.83%) |
May 06, 2002 | 16.00 | 16.36 | 15.98 | 16.14 | 154,777,136 | +0.23(+1.47%) |
May 03, 2002 | 16.61 | 16.67 | 15.90 | 15.91 | 3,941,696 | -0.81(-4.83%) |
May 02, 2002 | 16.60 | 16.72 | 16.44 | 16.72 | 2,047,350 | +0.01(+0.05%) |