Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.51 | 11.53 | 10.99 | 11.13 | 4,296,400 | -0.40(-3.47%) |
Jul 30, 2002 | 11.23 | 11.53 | 11.01 | 11.53 | 3,861,900 | +0.11(+0.93%) |
Jul 29, 2002 | 11.03 | 11.59 | 10.88 | 11.42 | 5,018,200 | +0.59(+5.42%) |
Jul 26, 2002 | 10.63 | 10.91 | 10.37 | 10.83 | 4,766,605 | +0.42(+4.03%) |
Jul 25, 2002 | 10.20 | 10.80 | 10.13 | 10.41 | 8,647,700 | +0.11(+1.10%) |
Jul 24, 2002 | 9.587 | 10.43 | 9.253 | 10.30 | 4,744,796 | +0.77(+8.12%) |
Jul 23, 2002 | 9.553 | 9.867 | 9.400 | 9.527 | 5,228,700 | +0.01(+0.07%) |
Jul 22, 2002 | 9.700 | 10.00 | 9.367 | 9.520 | 5,035,900 | -0.29(-2.99%) |
Jul 19, 2002 | 10.10 | 10.29 | 9.627 | 9.813 | 3,569,200 | -0.34(-3.35%) |
Jul 17, 2002 | 10.70 | 10.78 | 9.967 | 10.15 | 8,571,400 | -0.97(-8.75%) |
Jul 12, 2002 | 11.49 | 11.55 | 11.03 | 11.13 | 4,698,100 | -0.33(-2.85%) |
Jul 11, 2002 | 11.71 | 11.87 | 11.16 | 11.45 | 7,285,200 | -0.29(-2.50%) |
Jul 10, 2002 | 11.90 | 12.03 | 11.61 | 11.75 | 5,291,900 | -0.01(-0.11%) |
Jul 09, 2002 | 12.29 | 12.56 | 11.81 | 11.76 | 6,316,400 | -0.53(-4.34%) |
Jul 08, 2002 | 12.84 | 12.83 | 12.23 | 12.29 | 3,489,600 | -0.55(-4.26%) |
Jul 05, 2002 | 12.35 | 12.88 | 12.14 | 12.84 | 1,810,100 | +0.76(+6.29%) |
Jul 04, 2002 | 11.97 | 12.29 | 11.59 | 12.08 | 5,240,800 | +0.00(+0.00%) |
Jul 03, 2002 | 11.97 | 12.29 | 11.59 | 12.08 | 5,233,600 | +0.19(+1.63%) |
Jul 02, 2002 | 12.83 | 12.83 | 11.73 | 11.89 | 7,666,100 | -0.86(-6.75%) |
Jul 01, 2002 | 12.97 | 12.99 | 12.70 | 12.75 | 4,238,200 | -0.39(-2.94%) |
Jun 28, 2002 | 13.37 | 13.37 | 12.98 | 13.13 | 3,807,900 | +0.00(+0.00%) |
Jun 27, 2002 | 13.07 | 13.17 | 12.74 | 13.13 | 4,236,800 | +0.27(+2.07%) |
Jun 26, 2002 | 13.00 | 13.01 | 12.62 | 12.87 | 5,030,500 | -0.23(-1.73%) |
Jun 25, 2002 | 13.51 | 13.67 | 13.05 | 13.09 | 4,334,900 | -0.11(-0.81%) |
Jun 21, 2002 | 12.98 | 13.27 | 12.97 | 13.20 | 7,967,100 | -0.01(-0.05%) |
Jun 20, 2002 | 13.34 | 13.49 | 13.12 | 13.21 | 3,527,900 | -0.07(-0.50%) |
Jun 19, 2002 | 13.15 | 13.47 | 13.11 | 13.27 | 4,501,600 | +0.11(+0.86%) |
Jun 18, 2002 | 13.27 | 13.33 | 13.05 | 13.16 | 3,259,100 | -0.15(-1.10%) |
Jun 17, 2002 | 13.34 | 13.49 | 13.07 | 13.31 | 4,547,900 | +0.09(+0.66%) |
Jun 14, 2002 | 13.17 | 13.50 | 12.48 | 13.22 | 7,180,200 | -0.07(-0.55%) |
Jun 12, 2002 | 13.15 | 13.37 | 13.15 | 13.29 | 7,241,400 | +0.20(+1.53%) |
Jun 11, 2002 | 13.31 | 13.67 | 13.03 | 13.09 | 3,912,500 | -0.04(-0.30%) |
Jun 10, 2002 | 12.99 | 13.33 | 12.95 | 13.13 | 2,616,800 | +0.17(+1.28%) |
Jun 07, 2002 | 13.01 | 13.40 | 12.92 | 12.97 | 4,893,400 | -0.03(-0.25%) |
Jun 06, 2002 | 13.56 | 13.58 | 12.97 | 13.00 | 3,400,300 | -0.57(-4.18%) |
Jun 05, 2002 | 13.17 | 13.61 | 13.03 | 13.57 | 3,648,900 | -0.49(-3.46%) |
May 31, 2002 | 13.89 | 14.23 | 13.85 | 14.05 | 3,875,800 | -0.33(-2.27%) |
May 28, 2002 | 14.57 | 14.63 | 14.27 | 14.38 | 3,173,700 | -0.10(-0.69%) |
May 27, 2002 | 14.51 | 14.71 | 14.40 | 14.48 | 4,879,100 | +0.00(+0.00%) |
May 24, 2002 | 14.51 | 14.71 | 14.40 | 14.48 | 4,844,300 | -0.01(-0.05%) |
May 23, 2002 | 14.33 | 14.75 | 14.19 | 14.49 | 3,958,600 | +0.20(+1.40%) |
May 22, 2002 | 14.54 | 14.59 | 14.03 | 14.29 | 3,630,600 | -0.30(-2.06%) |
May 21, 2002 | 14.51 | 14.77 | 14.40 | 14.59 | 11,849,200 | +0.87(+6.32%) |
May 20, 2002 | 13.80 | 14.11 | 13.70 | 13.72 | 2,645,200 | -0.27(-1.95%) |
May 17, 2002 | 13.89 | 14.16 | 13.79 | 13.99 | 3,270,400 | +0.21(+1.50%) |
May 16, 2002 | 14.00 | 14.01 | 13.61 | 13.79 | 3,265,500 | -0.12(-0.86%) |
May 15, 2002 | 13.63 | 14.29 | 13.60 | 13.91 | 5,579,400 | +0.28(+2.05%) |
May 14, 2002 | 13.52 | 13.63 | 13.33 | 13.63 | 3,100,900 | +0.49(+3.76%) |
May 13, 2002 | 13.00 | 13.21 | 12.96 | 13.13 | 2,743,100 | +0.19(+1.44%) |
May 10, 2002 | 13.21 | 13.38 | 12.92 | 12.95 | 3,441,400 | -0.32(-2.41%) |
May 09, 2002 | 13.12 | 13.36 | 13.10 | 13.27 | 4,820,500 | +0.14(+1.07%) |
May 08, 2002 | 13.46 | 13.47 | 12.85 | 13.13 | 4,941,000 | -0.33(-2.43%) |
May 07, 2002 | 13.68 | 13.68 | 13.36 | 13.45 | 4,377,100 | +0.03(+0.20%) |
May 06, 2002 | 13.45 | 13.95 | 13.33 | 13.43 | 3,253,800 | -0.01(-0.05%) |
May 03, 2002 | 13.45 | 13.64 | 13.29 | 13.43 | 2,219,400 | -0.02(-0.15%) |
May 02, 2002 | 13.31 | 13.60 | 13.30 | 13.45 | 3,742,000 | +0.10(+0.75%) |