Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.14 | 11.26 | 11.06 | 11.24 | 100,100 | +0.11(+0.96%) |
Jul 30, 2002 | 10.83 | 11.14 | 10.64 | 11.14 | 124,500 | +0.31(+2.90%) |
Jul 29, 2002 | 10.10 | 10.83 | 10.10 | 10.82 | 85,700 | +0.72(+7.13%) |
Jul 26, 2002 | 9.983 | 10.10 | 9.913 | 10.10 | 69,000 | +0.08(+0.83%) |
Jul 25, 2002 | 9.903 | 10.15 | 9.750 | 10.02 | 107,100 | +0.14(+1.38%) |
Jul 24, 2002 | 9.323 | 9.907 | 9.207 | 9.883 | 140,100 | +0.56(+6.01%) |
Jul 23, 2002 | 9.783 | 9.857 | 9.300 | 9.323 | 103,900 | -0.52(-5.28%) |
Jul 22, 2002 | 9.933 | 10.12 | 9.797 | 9.843 | 159,400 | -0.11(-1.07%) |
Jul 19, 2002 | 9.833 | 10.09 | 9.833 | 9.950 | 140,600 | -0.14(-1.35%) |
Jul 17, 2002 | 10.05 | 10.17 | 9.967 | 10.09 | 105,300 | +0.00(+0.03%) |
Jul 12, 2002 | 10.22 | 10.22 | 10.05 | 10.08 | 64,200 | -0.16(-1.59%) |
Jul 11, 2002 | 10.03 | 10.27 | 10.00 | 10.25 | 96,900 | +0.19(+1.89%) |
Jul 10, 2002 | 10.33 | 10.33 | 10.01 | 10.06 | 132,700 | -0.33(-3.15%) |
Jul 09, 2002 | 10.63 | 10.63 | 10.38 | 10.38 | 43,000 | -0.24(-2.29%) |
Jul 08, 2002 | 10.52 | 10.63 | 10.52 | 10.63 | 54,200 | -0.12(-1.09%) |
Jul 05, 2002 | 10.53 | 10.75 | 10.50 | 10.74 | 21,100 | +0.24(+2.28%) |
Jul 04, 2002 | 10.58 | 10.58 | 10.48 | 10.50 | 42,000 | +0.00(+0.00%) |
Jul 03, 2002 | 10.58 | 10.58 | 10.48 | 10.50 | 39,700 | -0.05(-0.47%) |
Jul 02, 2002 | 10.77 | 10.82 | 10.54 | 10.55 | 45,700 | -0.22(-2.01%) |
Jul 01, 2002 | 10.56 | 10.95 | 10.56 | 10.77 | 71,300 | +0.22(+2.05%) |
Jun 28, 2002 | 10.58 | 10.68 | 10.55 | 10.55 | 89,200 | -0.03(-0.28%) |
Jun 27, 2002 | 10.55 | 10.64 | 10.48 | 10.58 | 45,500 | +0.08(+0.79%) |
Jun 26, 2002 | 10.43 | 10.53 | 10.32 | 10.50 | 69,700 | +0.04(+0.42%) |
Jun 25, 2002 | 10.57 | 10.66 | 10.45 | 10.46 | 64,000 | -0.24(-2.27%) |
Jun 21, 2002 | 10.50 | 10.73 | 10.50 | 10.70 | 97,700 | +0.08(+0.79%) |
Jun 20, 2002 | 10.71 | 10.75 | 10.53 | 10.62 | 69,700 | -0.09(-0.87%) |
Jun 19, 2002 | 11.00 | 11.00 | 10.69 | 10.71 | 60,200 | -0.29(-2.61%) |
Jun 18, 2002 | 10.80 | 11.06 | 10.75 | 11.00 | 95,000 | +0.21(+1.91%) |
Jun 17, 2002 | 10.77 | 10.93 | 10.72 | 10.79 | 74,400 | +0.04(+0.37%) |
Jun 14, 2002 | 10.77 | 10.79 | 10.65 | 10.75 | 56,200 | -0.16(-1.50%) |
Jun 12, 2002 | 10.93 | 10.98 | 10.78 | 10.91 | 37,900 | -0.05(-0.46%) |
Jun 11, 2002 | 11.01 | 11.02 | 10.90 | 10.96 | 48,800 | -0.04(-0.39%) |
Jun 10, 2002 | 11.03 | 11.05 | 10.95 | 11.01 | 16,700 | +0.01(+0.06%) |
Jun 07, 2002 | 10.88 | 11.06 | 10.83 | 11.00 | 39,900 | +0.12(+1.07%) |
Jun 06, 2002 | 10.93 | 10.97 | 10.84 | 10.88 | 51,200 | -0.07(-0.64%) |
Jun 05, 2002 | 10.93 | 11.04 | 10.93 | 10.95 | 34,400 | -0.49(-4.31%) |
May 31, 2002 | 11.32 | 11.53 | 11.32 | 11.45 | 44,800 | +0.08(+0.70%) |
May 28, 2002 | 11.40 | 11.40 | 11.22 | 11.37 | 40,900 | -0.04(-0.38%) |
May 27, 2002 | 11.48 | 11.49 | 11.20 | 11.41 | 66,200 | +0.00(+0.00%) |
May 24, 2002 | 11.48 | 11.49 | 11.20 | 11.41 | 63,400 | -0.11(-0.93%) |
May 23, 2002 | 11.42 | 11.53 | 11.41 | 11.52 | 60,000 | +0.10(+0.85%) |
May 22, 2002 | 11.57 | 11.58 | 11.37 | 11.42 | 41,600 | -0.19(-1.61%) |
May 21, 2002 | 11.65 | 11.65 | 11.54 | 11.61 | 32,100 | -0.04(-0.37%) |
May 20, 2002 | 11.67 | 11.72 | 11.65 | 11.65 | 29,100 | -0.08(-0.71%) |
May 17, 2002 | 11.68 | 11.73 | 11.66 | 11.73 | 10,000 | +0.02(+0.17%) |
May 16, 2002 | 11.77 | 11.78 | 11.70 | 11.71 | 32,700 | -0.10(-0.82%) |
May 15, 2002 | 11.67 | 11.87 | 11.66 | 11.81 | 60,200 | +0.07(+0.57%) |
May 14, 2002 | 11.73 | 11.89 | 11.73 | 11.74 | 88,700 | +0.04(+0.37%) |
May 13, 2002 | 11.65 | 11.72 | 11.65 | 11.70 | 48,800 | +0.09(+0.80%) |
May 10, 2002 | 11.82 | 11.82 | 11.60 | 11.61 | 54,800 | -0.24(-2.05%) |
May 09, 2002 | 12.15 | 12.15 | 11.83 | 11.85 | 49,700 | -0.22(-1.80%) |
May 08, 2002 | 12.02 | 12.13 | 11.88 | 12.07 | 60,200 | +0.09(+0.72%) |
May 07, 2002 | 12.08 | 12.12 | 11.94 | 11.98 | 31,800 | -0.12(-0.96%) |
May 06, 2002 | 12.11 | 12.17 | 12.09 | 12.10 | 36,600 | -0.02(-0.16%) |
May 03, 2002 | 12.18 | 12.18 | 12.09 | 12.12 | 35,300 | -0.06(-0.52%) |
May 02, 2002 | 12.20 | 12.32 | 12.18 | 12.18 | 33,100 | -0.01(-0.05%) |