Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.75 | 11.78 | 11.18 | 11.67 | 87,029,776 | -0.11(-0.95%) |
Jul 30, 2002 | 11.53 | 11.86 | 11.33 | 11.78 | 97,301,256 | +0.05(+0.42%) |
Jul 29, 2002 | 11.38 | 11.73 | 11.17 | 11.73 | 88,728,800 | +0.67(+6.06%) |
Jul 26, 2002 | 10.98 | 11.30 | 10.57 | 11.06 | 91,845,616 | +0.20(+1.89%) |
Jul 25, 2002 | 11.34 | 11.61 | 10.62 | 10.85 | 129,837,608 | -0.76(-6.52%) |
Jul 24, 2002 | 10.71 | 11.62 | 10.57 | 11.61 | 133,856,136 | +0.55(+5.00%) |
Jul 23, 2002 | 11.42 | 11.63 | 11.03 | 11.06 | 114,413,632 | -0.28(-2.46%) |
Jul 22, 2002 | 11.47 | 11.92 | 11.33 | 11.34 | 124,618,112 | -0.24(-2.09%) |
Jul 19, 2002 | 11.61 | 12.08 | 11.49 | 11.58 | 99,934,848 | -0.34(-2.81%) |
Jul 18, 2002 | 11.96 | 12.26 | 11.80 | 11.91 | 91,989,624 | -0.16(-1.29%) |
Jul 17, 2002 | 11.98 | 12.34 | 11.68 | 12.07 | 155,524,864 | +0.67(+5.88%) |
Jul 16, 2002 | 11.52 | 12.08 | 11.26 | 11.40 | 159,244,432 | -0.47(-3.97%) |
Jul 15, 2002 | 11.20 | 11.89 | 10.82 | 11.87 | 128,686,728 | +0.70(+6.28%) |
Jul 12, 2002 | 11.67 | 11.72 | 10.99 | 11.17 | 120,626,336 | -0.16(-1.43%) |
Jul 11, 2002 | 10.39 | 11.36 | 10.25 | 11.33 | 144,691,872 | +0.89(+8.57%) |
Jul 10, 2002 | 11.34 | 11.35 | 10.41 | 10.44 | 118,951,304 | -0.71(-6.40%) |
Jul 09, 2002 | 11.35 | 11.45 | 11.02 | 11.15 | 86,187,832 | -0.34(-2.92%) |
Jul 08, 2002 | 11.96 | 12.16 | 11.22 | 11.49 | 92,857,984 | -0.65(-5.32%) |
Jul 05, 2002 | 11.61 | 12.17 | 11.55 | 12.13 | 55,005,960 | +1.11(+10.08%) |
Jul 04, 2002 | 10.10 | 11.04 | 10.09 | 11.02 | 102,433,456 | +0.00(+0.00%) |
Jul 03, 2002 | 10.10 | 11.04 | 10.09 | 11.02 | 102,384,328 | +0.73(+7.12%) |
Jul 02, 2002 | 10.84 | 11.06 | 10.22 | 10.29 | 125,329,416 | -0.60(-5.53%) |
Jul 01, 2002 | 11.39 | 11.65 | 10.86 | 10.89 | 78,413,824 | -0.45(-4.00%) |
Jun 28, 2002 | 11.62 | 11.99 | 11.24 | 11.34 | 102,860,152 | -0.24(-2.04%) |
Jun 27, 2002 | 11.73 | 11.77 | 11.09 | 11.58 | 116,973,616 | +0.02(+0.21%) |
Jun 26, 2002 | 10.86 | 11.73 | 10.83 | 11.55 | 136,895,952 | +0.18(+1.58%) |
Jun 25, 2002 | 12.29 | 12.40 | 11.36 | 11.37 | 109,933,792 | -0.63(-5.23%) |
Jun 24, 2002 | 11.44 | 12.39 | 11.42 | 12.00 | 113,308,816 | +0.37(+3.20%) |
Jun 21, 2002 | 11.85 | 12.19 | 11.42 | 11.63 | 130,173,936 | -0.32(-2.65%) |
Jun 20, 2002 | 12.49 | 12.79 | 11.93 | 11.94 | 123,475,760 | -0.53(-4.23%) |
Jun 19, 2002 | 13.01 | 13.17 | 12.43 | 12.47 | 105,475,376 | -1.20(-8.76%) |
Jun 18, 2002 | 13.75 | 14.27 | 13.66 | 13.67 | 83,668,928 | -0.34(-2.39%) |
Jun 17, 2002 | 13.45 | 14.01 | 13.25 | 14.01 | 85,442,048 | +0.79(+6.01%) |
Jun 14, 2002 | 12.76 | 13.27 | 12.45 | 13.21 | 81,198,504 | +0.11(+0.81%) |
Jun 13, 2002 | 13.42 | 13.64 | 13.04 | 13.11 | 79,527,024 | -0.29(-2.18%) |
Jun 12, 2002 | 12.48 | 13.41 | 12.42 | 13.40 | 123,959,800 | +0.84(+6.73%) |
Jun 11, 2002 | 13.31 | 13.59 | 12.53 | 12.55 | 112,644,216 | -0.53(-4.03%) |
Jun 10, 2002 | 13.83 | 13.84 | 13.03 | 13.08 | 109,470,536 | -0.58(-4.23%) |
Jun 07, 2002 | 13.87 | 14.12 | 13.47 | 13.66 | 244,348,064 | -3.10(-18.52%) |
Jun 06, 2002 | 17.07 | 17.12 | 16.58 | 16.76 | 86,746,928 | -0.73(-4.19%) |
Jun 05, 2002 | 17.13 | 17.51 | 16.69 | 17.49 | 67,082,784 | +0.42(+2.47%) |
Jun 04, 2002 | 16.28 | 17.09 | 16.28 | 17.07 | 79,416,360 | +0.55(+3.31%) |
Jun 03, 2002 | 17.03 | 17.21 | 16.41 | 16.53 | 56,166,512 | -0.62(-3.62%) |
May 31, 2002 | 17.33 | 17.65 | 17.02 | 17.15 | 62,039,176 | +0.12(+0.73%) |
May 30, 2002 | 16.77 | 17.20 | 16.51 | 17.02 | 66,012,756 | +0.09(+0.55%) |
May 29, 2002 | 17.31 | 17.38 | 16.92 | 16.93 | 56,934,840 | -0.67(-3.81%) |
May 28, 2002 | 17.73 | 17.77 | 17.18 | 17.60 | 69,082,536 | -0.19(-1.08%) |
May 27, 2002 | 17.87 | 18.00 | 17.63 | 17.79 | 41,960,424 | +0.00(+0.00%) |
May 24, 2002 | 17.87 | 18.00 | 17.63 | 17.79 | 41,927,404 | -0.45(-2.48%) |
May 23, 2002 | 18.41 | 18.50 | 17.66 | 18.25 | 68,186,800 | -0.12(-0.68%) |
May 22, 2002 | 17.95 | 18.42 | 17.82 | 18.37 | 66,389,996 | +0.32(+1.79%) |
May 21, 2002 | 18.75 | 18.84 | 17.98 | 18.05 | 77,418,856 | -0.70(-3.71%) |
May 20, 2002 | 19.00 | 19.12 | 18.58 | 18.74 | 59,976,276 | -0.63(-3.24%) |
May 17, 2002 | 19.25 | 19.47 | 18.99 | 19.37 | 85,684,632 | +0.27(+1.40%) |
May 16, 2002 | 18.76 | 19.12 | 18.57 | 19.10 | 60,055,688 | +0.33(+1.75%) |
May 15, 2002 | 18.43 | 19.25 | 18.31 | 18.77 | 86,046,080 | +0.06(+0.30%) |
May 14, 2002 | 18.58 | 18.84 | 18.23 | 18.72 | 91,954,024 | +1.01(+5.72%) |
May 13, 2002 | 16.89 | 17.73 | 16.83 | 17.71 | 65,550,144 | +0.94(+5.59%) |
May 10, 2002 | 17.67 | 17.76 | 16.71 | 16.77 | 70,869,352 | -0.76(-4.36%) |
May 09, 2002 | 17.79 | 17.91 | 17.26 | 17.53 | 66,677,192 | -0.46(-2.55%) |
May 08, 2002 | 16.91 | 18.04 | 16.81 | 17.99 | 93,669,480 | +1.76(+10.82%) |
May 07, 2002 | 16.23 | 16.75 | 15.87 | 16.23 | 90,064,600 | +0.23(+1.44%) |
May 06, 2002 | 16.45 | 16.76 | 15.99 | 16.00 | 71,307,800 | -0.48(-2.94%) |
May 03, 2002 | 17.29 | 17.35 | 16.45 | 16.49 | 82,060,744 | -0.81(-4.70%) |
May 02, 2002 | 17.70 | 18.14 | 17.24 | 17.30 | 67,354,840 | -0.47(-2.65%) |