Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.576 | 9.652 | 9.576 | 9.652 | 434,201 | +0.08(+0.79%) |
Aug 29, 2002 | 9.576 | 9.576 | 9.538 | 9.576 | 236,837 | +0.03(+0.32%) |
Aug 28, 2002 | 9.538 | 9.546 | 9.538 | 9.546 | 9,341 | -0.07(-0.71%) |
Aug 27, 2002 | 9.538 | 9.614 | 9.538 | 9.614 | 16,710 | +0.08(+0.80%) |
Aug 26, 2002 | 9.424 | 9.538 | 9.424 | 9.538 | 19,473 | +0.11(+1.21%) |
Aug 23, 2002 | 9.500 | 9.500 | 9.424 | 9.424 | 526 | -0.08(-0.80%) |
Aug 22, 2002 | 9.348 | 9.500 | 9.348 | 9.500 | 12,499 | +0.23(+2.46%) |
Aug 21, 2002 | 9.234 | 9.310 | 9.234 | 9.272 | 5,657 | -0.02(-0.25%) |
Aug 20, 2002 | 9.158 | 9.310 | 9.158 | 9.295 | 7,762 | +0.17(+1.92%) |
Aug 16, 2002 | 9.120 | 9.120 | 9.052 | 9.120 | 2,499 | +0.00(+0.00%) |
Aug 15, 2002 | 9.082 | 9.120 | 9.082 | 9.120 | 6,052 | +0.15(+1.69%) |
Aug 14, 2002 | 8.968 | 8.968 | 8.968 | 8.968 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 8.930 | 8.968 | 8.877 | 8.968 | 6,578 | -0.04(-0.42%) |
Aug 12, 2002 | 9.120 | 9.120 | 9.006 | 9.006 | 6,841 | +0.19(+2.16%) |
Aug 07, 2002 | 8.816 | 9.044 | 8.816 | 8.816 | 6,315 | +0.08(+0.87%) |
Aug 06, 2002 | 8.930 | 8.930 | 8.740 | 8.740 | 10,394 | -0.19(-2.13%) |
Aug 05, 2002 | 9.006 | 9.006 | 8.930 | 8.930 | 4,736 | -0.08(-0.84%) |
Aug 02, 2002 | 8.968 | 9.082 | 8.968 | 9.006 | 1,710 | +0.04(+0.42%) |
Aug 01, 2002 | 9.006 | 9.082 | 8.968 | 8.968 | 3,289 | +0.15(+1.72%) |
Jul 31, 2002 | 8.763 | 8.816 | 8.763 | 8.816 | 1,710 | +0.13(+1.49%) |
Jul 30, 2002 | 8.679 | 8.687 | 8.679 | 8.687 | 12,368 | +0.02(+0.18%) |
Jul 29, 2002 | 8.581 | 8.740 | 8.581 | 8.672 | 5,657 | +0.17(+1.97%) |
Jul 26, 2002 | 8.626 | 8.626 | 8.391 | 8.505 | 5,131 | -0.20(-2.27%) |
Jul 25, 2002 | 8.816 | 8.816 | 8.550 | 8.702 | 2,368 | -0.04(-0.43%) |
Jul 24, 2002 | 8.588 | 8.816 | 8.588 | 8.740 | 4,078 | +0.08(+0.88%) |
Jul 23, 2002 | 8.816 | 8.816 | 8.664 | 8.664 | 1,578 | -0.08(-0.87%) |
Jul 22, 2002 | 9.113 | 9.113 | 8.740 | 8.740 | 2,105 | -0.34(-3.77%) |
Jul 19, 2002 | 9.196 | 9.196 | 9.006 | 9.082 | 10,789 | -0.34(-3.63%) |
Jul 17, 2002 | 9.500 | 9.500 | 9.363 | 9.424 | 3,157 | -0.63(-6.27%) |
Jul 12, 2002 | 10.07 | 10.07 | 10.05 | 10.05 | 1,578 | +0.06(+0.61%) |
Jul 11, 2002 | 10.21 | 10.21 | 9.994 | 9.994 | 8,552 | -0.34(-3.31%) |
Jul 10, 2002 | 10.75 | 10.75 | 10.34 | 10.34 | 25,262 | -0.49(-4.49%) |
Jul 09, 2002 | 10.83 | 10.83 | 10.82 | 10.82 | 13,157 | -0.01(-0.07%) |
Jul 08, 2002 | 10.82 | 10.83 | 10.82 | 10.83 | 32,894 | +0.01(+0.07%) |
Jul 05, 2002 | 10.82 | 10.82 | 10.82 | 10.82 | 131 | +0.08(+0.71%) |
Jul 04, 2002 | 10.68 | 10.75 | 10.65 | 10.75 | 2,763 | +0.00(+0.00%) |
Jul 03, 2002 | 10.68 | 10.75 | 10.65 | 10.75 | 2,763 | -0.01(-0.07%) |
Jul 02, 2002 | 10.76 | 10.76 | 10.75 | 10.75 | 1,973 | -0.02(-0.14%) |
Jul 01, 2002 | 10.83 | 10.83 | 10.77 | 10.77 | 9,078 | -0.06(-0.56%) |
Jun 28, 2002 | 10.83 | 10.83 | 10.83 | 10.83 | 131 | +0.08(+0.71%) |
Jun 27, 2002 | 10.79 | 10.79 | 10.75 | 10.75 | 1,052 | -0.10(-0.91%) |
Jun 26, 2002 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 10.85 | 10.85 | 10.85 | 10.85 | 131 | -0.08(-0.70%) |
Jun 21, 2002 | 10.86 | 10.93 | 10.79 | 10.93 | 4,078 | +0.02(+0.21%) |
Jun 20, 2002 | 10.93 | 10.93 | 10.91 | 10.91 | 657 | +0.05(+0.42%) |
Jun 19, 2002 | 11.06 | 11.06 | 10.86 | 10.86 | 2,631 | -0.24(-2.12%) |
Jun 18, 2002 | 11.21 | 11.25 | 11.10 | 11.10 | 5,526 | -0.15(-1.35%) |
Jun 17, 2002 | 11.35 | 11.36 | 11.25 | 11.25 | 3,420 | -0.08(-0.67%) |
Jun 14, 2002 | 11.32 | 11.32 | 11.29 | 11.32 | 1,578 | +0.08(+0.68%) |
Jun 12, 2002 | 11.10 | 11.25 | 11.10 | 11.25 | 2,894 | +0.00(+0.00%) |
Jun 11, 2002 | 11.31 | 11.32 | 11.25 | 11.25 | 3,157 | -0.04(-0.34%) |
Jun 10, 2002 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 11.29 | 11.29 | 11.29 | 11.29 | 526 | -0.05(-0.47%) |
Jun 06, 2002 | 11.29 | 11.34 | 11.28 | 11.34 | 5,920 | +0.05(+0.47%) |