Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.20 | 10.42 | 10.08 | 10.40 | 5,268,300 | +0.07(+0.63%) |
Jul 30, 2002 | 11.00 | 11.01 | 10.06 | 10.33 | 6,905,100 | -0.82(-7.32%) |
Jul 29, 2002 | 10.54 | 11.26 | 10.51 | 11.15 | 315,180,000 | +0.64(+6.12%) |
Jul 26, 2002 | 10.03 | 10.67 | 10.03 | 10.51 | 4,855,200 | +0.67(+6.85%) |
Jul 25, 2002 | 10.09 | 10.12 | 9.367 | 9.833 | 3,198,900 | -0.32(-3.18%) |
Jul 24, 2002 | 9.263 | 10.17 | 8.753 | 10.16 | 4,563,297 | +0.89(+9.60%) |
Jul 23, 2002 | 9.363 | 9.590 | 9.200 | 9.267 | 3,136,344 | -0.09(-0.93%) |
Jul 22, 2002 | 9.563 | 9.800 | 8.970 | 9.353 | 3,108,768 | -0.29(-3.04%) |
Jul 19, 2002 | 9.933 | 10.00 | 9.553 | 9.647 | 3,117,300 | -0.48(-4.74%) |
Jul 17, 2002 | 10.29 | 10.68 | 9.753 | 10.13 | 4,356,300 | -0.76(-7.01%) |
Jul 12, 2002 | 11.21 | 11.27 | 10.83 | 10.89 | 3,296,100 | -0.30(-2.71%) |
Jul 11, 2002 | 11.00 | 11.30 | 10.77 | 11.19 | 3,036,600 | +0.22(+2.01%) |
Jul 10, 2002 | 11.18 | 12.35 | 10.86 | 10.97 | 5,191,800 | -0.13(-1.17%) |
Jul 09, 2002 | 12.06 | 12.00 | 11.05 | 11.10 | 11,355,000 | -0.96(-7.96%) |
Jul 08, 2002 | 12.56 | 12.56 | 12.06 | 12.06 | 2,961,300 | -0.50(-3.98%) |
Jul 05, 2002 | 11.83 | 12.61 | 11.83 | 12.56 | 1,572,000 | +0.85(+7.23%) |
Jul 04, 2002 | 12.10 | 12.11 | 11.51 | 11.72 | 5,265,300 | +0.00(+0.00%) |
Jul 03, 2002 | 12.10 | 12.11 | 11.51 | 11.72 | 5,252,700 | -0.44(-3.62%) |
Jul 02, 2002 | 12.34 | 12.42 | 12.10 | 12.16 | 5,322,300 | -0.20(-1.59%) |
Jul 01, 2002 | 13.15 | 13.28 | 12.28 | 12.35 | 4,684,800 | -0.78(-5.96%) |
Jun 28, 2002 | 12.75 | 13.34 | 12.70 | 13.14 | 4,672,200 | +0.53(+4.23%) |
Jun 27, 2002 | 12.82 | 12.90 | 12.31 | 12.60 | 3,656,100 | -0.00(-0.02%) |
Jun 26, 2002 | 12.70 | 12.78 | 12.32 | 12.61 | 3,408,600 | -0.25(-1.98%) |
Jun 25, 2002 | 12.97 | 13.11 | 12.75 | 12.86 | 3,404,400 | +0.14(+1.07%) |
Jun 21, 2002 | 12.57 | 12.84 | 12.11 | 12.72 | 4,067,100 | +0.14(+1.11%) |
Jun 20, 2002 | 12.76 | 12.91 | 12.52 | 12.58 | 1,608,300 | -0.16(-1.26%) |
Jun 19, 2002 | 12.61 | 12.97 | 12.57 | 12.74 | 1,931,100 | +0.14(+1.08%) |
Jun 18, 2002 | 12.75 | 12.75 | 12.55 | 12.61 | 3,136,500 | -0.17(-1.33%) |
Jun 17, 2002 | 12.57 | 12.95 | 12.57 | 12.78 | 3,703,200 | +0.27(+2.19%) |
Jun 14, 2002 | 12.72 | 12.78 | 12.28 | 12.50 | 3,232,200 | -0.82(-6.13%) |
Jun 12, 2002 | 13.17 | 13.33 | 13.12 | 13.32 | 2,616,600 | +0.20(+1.52%) |
Jun 11, 2002 | 13.10 | 13.35 | 13.06 | 13.12 | 3,840,900 | -0.08(-0.58%) |
Jun 10, 2002 | 13.00 | 13.35 | 12.98 | 13.20 | 3,647,100 | +0.20(+1.54%) |
Jun 07, 2002 | 13.03 | 13.11 | 12.90 | 13.00 | 2,146,800 | +0.00(+0.00%) |
Jun 06, 2002 | 13.20 | 13.28 | 12.95 | 13.00 | 2,975,700 | -0.07(-0.51%) |
Jun 05, 2002 | 12.87 | 13.17 | 12.83 | 13.06 | 4,244,700 | -0.36(-2.68%) |
May 31, 2002 | 13.06 | 13.67 | 12.92 | 13.42 | 36,970,500 | +0.96(+7.73%) |
May 28, 2002 | 12.62 | 12.69 | 12.20 | 12.46 | 1,461,000 | -0.08(-0.66%) |
May 27, 2002 | 12.90 | 13.07 | 12.52 | 12.54 | 1,420,800 | +0.00(+0.00%) |
May 24, 2002 | 12.90 | 13.07 | 12.52 | 12.54 | 1,408,200 | -0.46(-3.51%) |
May 23, 2002 | 12.72 | 13.01 | 12.50 | 13.00 | 2,370,600 | +0.33(+2.63%) |
May 22, 2002 | 12.77 | 12.82 | 12.50 | 12.67 | 3,137,700 | -0.16(-1.22%) |
May 21, 2002 | 13.14 | 13.14 | 12.53 | 12.82 | 1,601,700 | -0.14(-1.11%) |
May 20, 2002 | 13.14 | 13.23 | 12.94 | 12.97 | 1,692,900 | -0.14(-1.09%) |
May 17, 2002 | 12.98 | 13.14 | 12.92 | 13.11 | 2,412,000 | +0.14(+1.11%) |
May 16, 2002 | 12.97 | 13.00 | 12.77 | 12.97 | 1,697,100 | +0.05(+0.36%) |
May 15, 2002 | 13.03 | 13.10 | 12.82 | 12.92 | 3,486,600 | -0.18(-1.37%) |
May 14, 2002 | 12.72 | 13.25 | 12.71 | 13.10 | 2,876,400 | +0.39(+3.10%) |
May 13, 2002 | 12.79 | 12.86 | 12.47 | 12.71 | 2,396,100 | -0.15(-1.19%) |
May 10, 2002 | 12.80 | 12.97 | 12.75 | 12.86 | 1,445,100 | +0.12(+0.94%) |
May 09, 2002 | 12.72 | 12.94 | 12.62 | 12.74 | 2,248,500 | +0.05(+0.39%) |
May 08, 2002 | 12.70 | 12.94 | 12.27 | 12.69 | 2,885,100 | +0.04(+0.34%) |
May 07, 2002 | 12.67 | 12.75 | 12.46 | 12.65 | 2,827,500 | -0.07(-0.55%) |
May 06, 2002 | 12.78 | 13.14 | 12.58 | 12.72 | 3,109,800 | -0.02(-0.13%) |
May 03, 2002 | 12.71 | 12.77 | 12.48 | 12.73 | 3,453,300 | +0.02(+0.18%) |
May 02, 2002 | 12.70 | 12.78 | 12.67 | 12.71 | 3,483,000 | +0.02(+0.13%) |