Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.03 | 12.15 | 11.50 | 11.65 | 35,165,128 | -0.65(-5.29%) |
Jul 30, 2002 | 11.63 | 12.40 | 11.60 | 12.30 | 37,903,296 | +0.47(+3.97%) |
Jul 29, 2002 | 11.71 | 12.02 | 11.33 | 11.83 | 48,023,304 | +0.61(+5.44%) |
Jul 26, 2002 | 11.81 | 11.82 | 10.77 | 11.22 | 62,613,304 | +0.07(+0.64%) |
Jul 25, 2002 | 12.06 | 12.17 | 10.62 | 11.15 | 106,387,264 | -1.82(-14.02%) |
Jul 24, 2002 | 11.85 | 12.98 | 11.79 | 12.97 | 54,663,848 | +0.76(+6.23%) |
Jul 23, 2002 | 12.96 | 13.27 | 12.15 | 12.21 | 50,451,888 | -0.98(-7.43%) |
Jul 22, 2002 | 13.32 | 13.70 | 12.93 | 13.19 | 42,166,008 | +0.02(+0.18%) |
Jul 19, 2002 | 13.09 | 13.79 | 13.04 | 13.16 | 34,636,432 | -0.93(-6.61%) |
Jul 17, 2002 | 15.17 | 15.45 | 13.71 | 14.10 | 60,450,156 | -0.38(-2.65%) |
Jul 12, 2002 | 14.79 | 14.89 | 14.07 | 14.48 | 40,662,140 | +0.20(+1.37%) |
Jul 11, 2002 | 13.02 | 14.51 | 12.80 | 14.29 | 59,348,480 | +1.22(+9.36%) |
Jul 10, 2002 | 14.29 | 14.30 | 13.01 | 13.06 | 40,338,260 | -0.82(-5.93%) |
Jul 09, 2002 | 14.89 | 14.29 | 13.71 | 13.89 | 41,832,212 | -1.00(-6.74%) |
Jul 08, 2002 | 15.62 | 15.72 | 14.54 | 14.89 | 34,954,312 | -0.73(-4.67%) |
Jul 05, 2002 | 14.77 | 15.63 | 14.76 | 15.62 | 28,026,004 | +1.52(+10.78%) |
Jul 04, 2002 | 13.10 | 14.24 | 13.06 | 14.10 | 37,659,940 | +0.00(+0.00%) |
Jul 03, 2002 | 13.10 | 14.24 | 13.06 | 14.10 | 37,628,292 | +0.80(+6.01%) |
Jul 02, 2002 | 14.02 | 14.03 | 13.26 | 13.30 | 57,532,692 | -0.83(-5.88%) |
Jul 01, 2002 | 14.85 | 15.05 | 14.06 | 14.13 | 39,814,028 | -0.78(-5.21%) |
Jun 28, 2002 | 15.36 | 15.87 | 14.83 | 14.90 | 45,158,800 | -0.74(-4.71%) |
Jun 27, 2002 | 15.41 | 15.79 | 14.91 | 15.64 | 49,331,072 | +0.76(+5.11%) |
Jun 26, 2002 | 14.65 | 15.26 | 14.18 | 14.88 | 55,569,380 | -0.63(-4.09%) |
Jun 25, 2002 | 15.97 | 16.21 | 14.93 | 15.52 | 50,888,832 | +0.82(+5.54%) |
Jun 21, 2002 | 14.49 | 15.23 | 14.49 | 14.70 | 35,874,904 | -0.34(-2.24%) |
Jun 20, 2002 | 15.55 | 15.78 | 14.77 | 15.04 | 38,521,320 | -0.39(-2.54%) |
Jun 19, 2002 | 15.70 | 16.06 | 15.29 | 15.43 | 35,191,288 | -0.60(-3.76%) |
Jun 18, 2002 | 16.26 | 17.03 | 16.02 | 16.03 | 38,946,780 | -0.45(-2.76%) |
Jun 17, 2002 | 15.92 | 16.71 | 15.79 | 16.49 | 31,376,840 | +0.95(+6.10%) |
Jun 14, 2002 | 15.16 | 15.75 | 14.84 | 15.54 | 38,142,312 | -0.68(-4.20%) |
Jun 12, 2002 | 15.33 | 16.29 | 15.19 | 16.22 | 42,669,092 | +0.87(+5.67%) |
Jun 11, 2002 | 16.45 | 16.46 | 15.31 | 15.35 | 27,714,632 | -0.68(-4.25%) |
Jun 10, 2002 | 16.21 | 16.58 | 15.75 | 16.03 | 22,008,720 | -0.13(-0.78%) |
Jun 07, 2002 | 15.17 | 18.02 | 15.08 | 16.16 | 53,796,596 | -0.24(-1.43%) |
Jun 06, 2002 | 17.11 | 17.35 | 16.22 | 16.39 | 39,451,100 | -1.12(-6.40%) |
Jun 05, 2002 | 17.32 | 17.73 | 17.02 | 17.51 | 36,945,440 | +0.13(+0.77%) |
May 31, 2002 | 18.02 | 18.18 | 17.32 | 17.38 | 29,870,636 | -1.52(-8.04%) |
May 28, 2002 | 18.92 | 19.09 | 18.52 | 18.90 | 28,563,762 | +0.25(+1.34%) |
May 27, 2002 | 18.80 | 18.93 | 18.30 | 18.65 | 54,362,812 | +0.00(+0.00%) |
May 24, 2002 | 18.80 | 18.93 | 18.30 | 18.65 | 54,214,016 | -1.39(-6.92%) |
May 23, 2002 | 20.62 | 20.67 | 19.40 | 20.04 | 38,276,688 | -0.46(-2.26%) |
May 22, 2002 | 20.36 | 20.94 | 19.75 | 20.50 | 35,625,680 | -0.12(-0.57%) |
May 21, 2002 | 21.17 | 21.43 | 20.37 | 20.62 | 29,624,728 | -0.37(-1.76%) |
May 20, 2002 | 20.84 | 21.30 | 20.77 | 20.99 | 25,181,408 | -0.42(-1.94%) |
May 17, 2002 | 21.28 | 21.55 | 20.66 | 21.40 | 47,915,728 | +0.14(+0.66%) |
May 16, 2002 | 20.78 | 21.31 | 20.40 | 21.26 | 37,134,308 | +0.30(+1.42%) |
May 15, 2002 | 20.76 | 21.55 | 20.14 | 20.96 | 67,083,424 | +0.06(+0.30%) |
May 14, 2002 | 21.16 | 21.72 | 20.57 | 20.90 | 55,009,420 | +0.85(+4.26%) |
May 13, 2002 | 19.32 | 20.14 | 18.94 | 20.05 | 41,463,796 | +1.47(+7.93%) |
May 10, 2002 | 20.13 | 20.14 | 18.37 | 18.57 | 39,185,668 | -1.22(-6.18%) |
May 09, 2002 | 19.70 | 20.48 | 19.59 | 19.79 | 45,031,188 | -0.24(-1.17%) |
May 08, 2002 | 18.73 | 20.20 | 18.69 | 20.03 | 46,714,260 | +2.54(+14.52%) |
May 07, 2002 | 17.61 | 17.97 | 17.09 | 17.49 | 31,597,352 | +0.16(+0.90%) |
May 06, 2002 | 17.33 | 18.28 | 17.32 | 17.33 | 27,811,362 | -0.04(-0.23%) |
May 03, 2002 | 17.94 | 17.95 | 16.97 | 17.37 | 39,662,300 | -0.55(-3.06%) |
May 02, 2002 | 19.25 | 19.65 | 17.63 | 17.92 | 44,351,400 | -1.20(-6.27%) |