Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.99 | 11.10 | 10.55 | 10.67 | 1,175,021 | -0.08(-0.78%) |
Aug 29, 2002 | 10.26 | 10.76 | 10.21 | 10.75 | 839,935 | +0.49(+4.76%) |
Aug 28, 2002 | 10.38 | 10.38 | 10.16 | 10.26 | 444,393 | -0.19(-1.80%) |
Aug 27, 2002 | 10.51 | 10.54 | 10.34 | 10.45 | 399,266 | +0.11(+1.08%) |
Aug 26, 2002 | 10.17 | 10.37 | 10.12 | 10.34 | 318,181 | +0.22(+2.14%) |
Aug 23, 2002 | 10.30 | 10.44 | 10.12 | 10.12 | 267,610 | -0.14(-1.36%) |
Aug 22, 2002 | 10.37 | 10.43 | 10.19 | 10.26 | 413,162 | -0.04(-0.41%) |
Aug 21, 2002 | 10.32 | 10.46 | 10.12 | 10.30 | 552,841 | +0.06(+0.54%) |
Aug 20, 2002 | 10.49 | 10.51 | 10.16 | 10.25 | 475,624 | -0.15(-1.48%) |
Aug 16, 2002 | 10.44 | 10.61 | 10.28 | 10.40 | 452,272 | -0.01(-0.13%) |
Aug 15, 2002 | 10.48 | 10.53 | 10.26 | 10.41 | 664,871 | +0.01(+0.07%) |
Aug 14, 2002 | 10.12 | 10.51 | 9.947 | 10.41 | 469,320 | +0.25(+2.47%) |
Aug 13, 2002 | 10.25 | 10.68 | 10.08 | 10.16 | 475,051 | -0.10(-1.02%) |
Aug 12, 2002 | 10.25 | 10.54 | 10.18 | 10.26 | 435,511 | +0.00(+0.00%) |
Aug 07, 2002 | 10.06 | 10.26 | 9.828 | 10.26 | 543,959 | +0.27(+2.72%) |
Aug 06, 2002 | 9.751 | 9.996 | 9.703 | 9.989 | 464,306 | +0.31(+3.17%) |
Aug 05, 2002 | 9.772 | 9.982 | 9.451 | 9.682 | 386,659 | -0.10(-1.07%) |
Aug 02, 2002 | 10.16 | 10.18 | 9.696 | 9.786 | 451,699 | -0.40(-3.91%) |
Aug 01, 2002 | 9.982 | 10.26 | 9.933 | 10.18 | 988,926 | +0.19(+1.89%) |
Jul 31, 2002 | 9.598 | 9.996 | 9.430 | 9.996 | 1,074,022 | +0.54(+5.68%) |
Jul 30, 2002 | 9.982 | 10.05 | 9.214 | 9.458 | 1,208,114 | -0.52(-5.24%) |
Jul 29, 2002 | 9.368 | 10.11 | 9.312 | 9.982 | 785,783 | +0.68(+7.36%) |
Jul 26, 2002 | 9.326 | 9.479 | 9.005 | 9.298 | 516,453 | +0.15(+1.60%) |
Jul 25, 2002 | 9.382 | 9.382 | 8.718 | 9.151 | 1,036,631 | -0.16(-1.72%) |
Jul 24, 2002 | 8.362 | 9.361 | 8.307 | 9.312 | 873,028 | +0.84(+9.98%) |
Jul 23, 2002 | 8.376 | 8.725 | 8.293 | 8.467 | 724,324 | +0.10(+1.17%) |
Jul 22, 2002 | 9.026 | 9.074 | 8.083 | 8.369 | 818,159 | -1.01(-10.72%) |
Jul 19, 2002 | 9.200 | 9.458 | 9.081 | 9.375 | 675,042 | -0.11(-1.18%) |
Jul 17, 2002 | 9.465 | 9.710 | 9.172 | 9.486 | 321,906 | -0.01(-0.07%) |
Jul 12, 2002 | 9.779 | 9.926 | 9.144 | 9.493 | 675,329 | -0.36(-3.61%) |
Jul 11, 2002 | 9.842 | 10.03 | 9.493 | 9.849 | 633,210 | -0.13(-1.33%) |
Jul 10, 2002 | 10.07 | 10.16 | 9.842 | 9.982 | 645,387 | -0.24(-2.39%) |
Jul 09, 2002 | 10.68 | 10.68 | 10.23 | 10.23 | 963,569 | -0.45(-4.25%) |
Jul 08, 2002 | 10.68 | 10.68 | 10.68 | 10.68 | 493,102 | +0.00(+0.00%) |
Jul 05, 2002 | 10.27 | 10.78 | 10.25 | 10.68 | 398,980 | +0.45(+4.44%) |
Jul 04, 2002 | 10.37 | 10.41 | 9.856 | 10.23 | 608,999 | +0.00(+0.00%) |
Jul 03, 2002 | 10.37 | 10.41 | 9.856 | 10.23 | 601,836 | -0.31(-2.98%) |
Jul 02, 2002 | 10.40 | 10.64 | 10.26 | 10.54 | 808,131 | +0.00(+0.00%) |
Jul 01, 2002 | 10.61 | 10.62 | 10.25 | 10.54 | 723,178 | -0.10(-0.98%) |
Jun 28, 2002 | 10.33 | 11.13 | 10.33 | 10.64 | 2,524,247 | +0.29(+2.76%) |
Jun 27, 2002 | 10.31 | 10.58 | 10.04 | 10.36 | 128,576,168 | +0.05(+0.47%) |
Jun 26, 2002 | 9.772 | 10.63 | 9.772 | 10.31 | 1,685,458 | +0.17(+1.72%) |
Jun 25, 2002 | 10.99 | 10.99 | 10.05 | 10.14 | 1,331,461 | -1.03(-9.25%) |
Jun 21, 2002 | 10.96 | 11.38 | 10.93 | 11.17 | 794,092 | +0.28(+2.56%) |
Jun 20, 2002 | 10.81 | 11.11 | 10.81 | 10.89 | 470,467 | +0.08(+0.71%) |
Jun 19, 2002 | 11.17 | 11.58 | 10.76 | 10.81 | 608,856 | -0.40(-3.55%) |
Jun 18, 2002 | 11.17 | 11.38 | 11.03 | 11.21 | 700,113 | +0.04(+0.38%) |
Jun 17, 2002 | 10.58 | 11.17 | 10.58 | 11.17 | 643,095 | +0.59(+5.61%) |
Jun 14, 2002 | 10.47 | 10.64 | 10.26 | 10.58 | 531,782 | -0.15(-1.43%) |
Jun 12, 2002 | 10.71 | 10.85 | 10.61 | 10.73 | 537,226 | -0.01(-0.13%) |
Jun 11, 2002 | 10.95 | 11.09 | 10.61 | 10.74 | 457,430 | -0.20(-1.85%) |
Jun 10, 2002 | 11.04 | 11.19 | 10.89 | 10.95 | 335,945 | -0.02(-0.19%) |
Jun 07, 2002 | 10.64 | 11.16 | 10.61 | 10.97 | 529,347 | +0.50(+4.73%) |
Jun 06, 2002 | 10.93 | 10.95 | 10.28 | 10.47 | 695,815 | -0.53(-4.82%) |