Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.01 | 12.12 | 11.48 | 11.63 | 35,229,236 | -0.65(-5.29%) |
Jul 30, 2002 | 11.61 | 12.37 | 11.58 | 12.28 | 37,972,400 | +0.47(+3.97%) |
Jul 29, 2002 | 11.69 | 12.00 | 11.31 | 11.81 | 48,110,856 | +0.61(+5.44%) |
Jul 26, 2002 | 11.79 | 11.80 | 10.75 | 11.20 | 62,727,456 | +0.07(+0.64%) |
Jul 25, 2002 | 12.04 | 12.15 | 10.60 | 11.13 | 106,581,216 | -1.81(-14.02%) |
Jul 24, 2002 | 11.83 | 12.96 | 11.76 | 12.95 | 54,763,504 | +0.76(+6.23%) |
Jul 23, 2002 | 12.94 | 13.25 | 12.12 | 12.19 | 50,543,868 | -0.98(-7.43%) |
Jul 22, 2002 | 13.30 | 13.67 | 12.91 | 13.16 | 42,242,884 | +0.02(+0.18%) |
Jul 19, 2002 | 13.06 | 13.77 | 13.02 | 13.14 | 34,699,576 | -0.93(-6.61%) |
Jul 17, 2002 | 15.14 | 15.42 | 13.69 | 14.07 | 60,560,364 | -0.38(-2.65%) |
Jul 12, 2002 | 14.77 | 14.86 | 14.05 | 14.46 | 40,736,272 | +0.19(+1.37%) |
Jul 11, 2002 | 13.00 | 14.49 | 12.78 | 14.26 | 59,456,680 | +1.22(+9.36%) |
Jul 10, 2002 | 14.27 | 14.28 | 12.98 | 13.04 | 40,411,800 | -0.82(-5.93%) |
Jul 09, 2002 | 14.86 | 14.27 | 13.69 | 13.86 | 41,908,476 | -1.00(-6.74%) |
Jul 08, 2002 | 15.59 | 15.69 | 14.51 | 14.86 | 35,018,036 | -0.73(-4.67%) |
Jul 05, 2002 | 14.74 | 15.60 | 14.74 | 15.59 | 28,077,100 | +1.52(+10.78%) |
Jul 04, 2002 | 13.08 | 14.21 | 13.04 | 14.07 | 37,728,600 | +0.00(+0.00%) |
Jul 03, 2002 | 13.08 | 14.21 | 13.04 | 14.07 | 37,696,892 | +0.80(+6.01%) |
Jul 02, 2002 | 13.99 | 14.00 | 13.23 | 13.27 | 57,637,580 | -0.83(-5.88%) |
Jul 01, 2002 | 14.82 | 15.02 | 14.03 | 14.10 | 39,886,616 | -0.77(-5.20%) |
Jun 28, 2002 | 15.33 | 15.84 | 14.80 | 14.88 | 45,241,128 | -0.74(-4.71%) |
Jun 27, 2002 | 15.38 | 15.76 | 14.89 | 15.61 | 49,421,008 | +0.76(+5.11%) |
Jun 26, 2002 | 14.62 | 15.23 | 14.15 | 14.85 | 55,670,692 | -0.63(-4.09%) |
Jun 25, 2002 | 15.94 | 16.18 | 14.90 | 15.49 | 50,981,608 | +0.81(+5.54%) |
Jun 21, 2002 | 14.46 | 15.21 | 14.46 | 14.67 | 35,940,308 | -0.34(-2.24%) |
Jun 20, 2002 | 15.53 | 15.75 | 14.74 | 15.01 | 38,591,548 | -0.39(-2.54%) |
Jun 19, 2002 | 15.68 | 16.04 | 15.26 | 15.40 | 35,255,444 | -0.60(-3.76%) |
Jun 18, 2002 | 16.23 | 17.00 | 15.99 | 16.00 | 39,017,784 | -0.45(-2.76%) |
Jun 17, 2002 | 15.89 | 16.68 | 15.76 | 16.46 | 31,434,042 | +0.95(+6.10%) |
Jun 14, 2002 | 15.14 | 15.72 | 14.81 | 15.51 | 38,211,852 | -0.68(-4.20%) |
Jun 12, 2002 | 15.30 | 16.26 | 15.16 | 16.19 | 42,746,880 | +0.87(+5.67%) |
Jun 11, 2002 | 16.42 | 16.43 | 15.28 | 15.32 | 27,765,158 | -0.68(-4.25%) |
Jun 10, 2002 | 16.18 | 16.55 | 15.72 | 16.00 | 22,048,844 | -0.13(-0.78%) |
Jun 07, 2002 | 15.14 | 17.99 | 15.06 | 16.13 | 53,894,672 | -0.23(-1.43%) |
Jun 06, 2002 | 17.08 | 17.32 | 16.19 | 16.36 | 39,523,024 | -1.12(-6.40%) |
Jun 05, 2002 | 17.29 | 17.69 | 16.99 | 17.48 | 37,012,796 | +0.13(+0.77%) |
May 31, 2002 | 17.99 | 18.15 | 17.29 | 17.35 | 29,925,094 | -1.52(-8.04%) |
May 28, 2002 | 18.88 | 19.05 | 18.48 | 18.87 | 28,615,836 | +0.25(+1.34%) |
May 27, 2002 | 18.77 | 18.90 | 18.26 | 18.62 | 54,461,920 | +0.00(+0.00%) |
May 24, 2002 | 18.77 | 18.90 | 18.26 | 18.62 | 54,312,852 | -1.38(-6.92%) |
May 23, 2002 | 20.59 | 20.63 | 19.37 | 20.00 | 38,346,472 | -0.46(-2.26%) |
May 22, 2002 | 20.33 | 20.90 | 19.71 | 20.46 | 35,690,628 | -0.12(-0.57%) |
May 21, 2002 | 21.14 | 21.39 | 20.34 | 20.58 | 29,678,736 | -0.37(-1.75%) |
May 20, 2002 | 20.80 | 21.26 | 20.73 | 20.95 | 25,227,316 | -0.41(-1.94%) |
May 17, 2002 | 21.24 | 21.51 | 20.63 | 21.36 | 48,003,084 | +0.14(+0.66%) |
May 16, 2002 | 20.74 | 21.27 | 20.36 | 21.22 | 37,202,008 | +0.30(+1.42%) |
May 15, 2002 | 20.72 | 21.51 | 20.10 | 20.92 | 67,205,728 | +0.06(+0.30%) |
May 14, 2002 | 21.12 | 21.68 | 20.53 | 20.86 | 55,109,708 | +0.85(+4.26%) |
May 13, 2002 | 19.28 | 20.10 | 18.91 | 20.01 | 41,539,388 | +1.47(+7.93%) |
May 10, 2002 | 20.09 | 20.10 | 18.33 | 18.54 | 39,257,108 | -1.22(-6.18%) |
May 09, 2002 | 19.66 | 20.44 | 19.55 | 19.76 | 45,113,284 | -0.23(-1.17%) |
May 08, 2002 | 18.70 | 20.16 | 18.66 | 19.99 | 46,799,428 | +2.53(+14.52%) |
May 07, 2002 | 17.58 | 17.94 | 17.06 | 17.46 | 31,654,958 | +0.16(+0.90%) |
May 06, 2002 | 17.30 | 18.25 | 17.29 | 17.30 | 27,862,064 | -0.04(-0.23%) |
May 03, 2002 | 17.90 | 17.91 | 16.93 | 17.34 | 39,734,608 | -0.55(-3.06%) |
May 02, 2002 | 19.22 | 19.61 | 17.60 | 17.89 | 44,432,256 | -1.20(-6.27%) |