Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.06 | 10.18 | 10.04 | 10.10 | 90,200 | +0.04(+0.43%) |
Aug 29, 2002 | 9.970 | 10.12 | 9.958 | 10.06 | 219,800 | +0.05(+0.53%) |
Aug 28, 2002 | 10.06 | 10.17 | 9.990 | 10.01 | 327,400 | -0.08(-0.79%) |
Aug 27, 2002 | 10.25 | 10.30 | 10.07 | 10.09 | 272,800 | -0.30(-2.87%) |
Aug 26, 2002 | 10.25 | 10.41 | 10.22 | 10.38 | 134,100 | +0.18(+1.73%) |
Aug 23, 2002 | 10.24 | 10.26 | 10.16 | 10.21 | 133,700 | -0.06(-0.62%) |
Aug 22, 2002 | 10.22 | 10.29 | 10.19 | 10.27 | 141,200 | +0.09(+0.93%) |
Aug 21, 2002 | 10.01 | 10.20 | 9.965 | 10.18 | 238,700 | +0.17(+1.70%) |
Aug 20, 2002 | 10.18 | 10.22 | 9.907 | 10.01 | 268,000 | -0.15(-1.45%) |
Aug 16, 2002 | 10.22 | 10.36 | 10.13 | 10.15 | 300,100 | -0.07(-0.65%) |
Aug 15, 2002 | 10.14 | 10.50 | 10.02 | 10.22 | 340,500 | +0.11(+1.10%) |
Aug 14, 2002 | 9.895 | 10.18 | 9.817 | 10.11 | 489,200 | +0.21(+2.14%) |
Aug 13, 2002 | 9.253 | 10.00 | 9.253 | 9.895 | 536,900 | +0.66(+7.17%) |
Aug 12, 2002 | 9.208 | 9.323 | 9.125 | 9.233 | 257,700 | +0.45(+5.08%) |
Aug 07, 2002 | 8.900 | 8.925 | 8.702 | 8.787 | 87,700 | -0.03(-0.34%) |
Aug 06, 2002 | 8.375 | 8.908 | 8.317 | 8.817 | 278,300 | +0.52(+6.20%) |
Aug 05, 2002 | 8.535 | 8.637 | 8.275 | 8.302 | 164,400 | -0.23(-2.73%) |
Aug 02, 2002 | 8.892 | 8.892 | 8.413 | 8.535 | 285,200 | -0.39(-4.37%) |
Aug 01, 2002 | 9.083 | 9.083 | 8.900 | 8.925 | 207,600 | -0.18(-2.01%) |
Jul 31, 2002 | 8.865 | 9.277 | 8.760 | 9.108 | 290,900 | +0.29(+3.23%) |
Jul 30, 2002 | 9.325 | 9.325 | 8.675 | 8.823 | 236,100 | -0.50(-5.38%) |
Jul 29, 2002 | 9.083 | 9.373 | 9.068 | 9.325 | 268,100 | +0.55(+6.27%) |
Jul 26, 2002 | 8.817 | 8.842 | 8.642 | 8.775 | 183,200 | -0.14(-1.59%) |
Jul 25, 2002 | 9.042 | 9.083 | 8.747 | 8.917 | 265,800 | -0.30(-3.29%) |
Jul 24, 2002 | 8.542 | 9.220 | 8.308 | 9.220 | 246,200 | +0.61(+7.11%) |
Jul 23, 2002 | 8.813 | 9.008 | 8.592 | 8.608 | 218,700 | -0.21(-2.36%) |
Jul 22, 2002 | 9.147 | 9.147 | 8.817 | 8.817 | 219,100 | -0.33(-3.61%) |
Jul 19, 2002 | 9.467 | 9.483 | 9.108 | 9.147 | 165,700 | -0.69(-6.97%) |
Jul 17, 2002 | 9.883 | 9.898 | 9.775 | 9.832 | 120,700 | +0.03(+0.29%) |
Jul 12, 2002 | 10.02 | 10.02 | 9.787 | 9.803 | 196,100 | -0.21(-2.13%) |
Jul 11, 2002 | 10.22 | 10.22 | 9.790 | 10.02 | 226,400 | -0.23(-2.28%) |
Jul 10, 2002 | 10.65 | 10.67 | 10.24 | 10.25 | 140,900 | -0.40(-3.76%) |
Jul 09, 2002 | 10.67 | 10.67 | 10.65 | 10.65 | 94,700 | -0.02(-0.16%) |
Jul 08, 2002 | 10.62 | 10.67 | 10.62 | 10.67 | 75,900 | +0.04(+0.41%) |
Jul 05, 2002 | 10.43 | 10.63 | 10.43 | 10.62 | 75,500 | +0.26(+2.54%) |
Jul 04, 2002 | 10.68 | 10.75 | 10.36 | 10.36 | 96,000 | +0.00(+0.00%) |
Jul 03, 2002 | 10.68 | 10.75 | 10.36 | 10.36 | 96,000 | -0.32(-3.01%) |
Jul 02, 2002 | 10.99 | 11.03 | 10.68 | 10.68 | 223,400 | -0.31(-2.79%) |
Jul 01, 2002 | 11.08 | 11.08 | 10.91 | 10.99 | 159,000 | -0.13(-1.16%) |
Jun 28, 2002 | 10.68 | 11.12 | 10.68 | 11.12 | 293,200 | +0.40(+3.72%) |
Jun 27, 2002 | 10.57 | 10.72 | 10.53 | 10.72 | 134,000 | +0.17(+1.61%) |
Jun 26, 2002 | 10.54 | 10.57 | 10.46 | 10.55 | 125,800 | -0.01(-0.05%) |
Jun 25, 2002 | 10.53 | 10.60 | 10.45 | 10.55 | 120,000 | +0.12(+1.12%) |
Jun 21, 2002 | 10.42 | 10.46 | 10.33 | 10.44 | 98,400 | +0.07(+0.68%) |
Jun 20, 2002 | 10.34 | 10.42 | 10.31 | 10.37 | 79,700 | +0.03(+0.24%) |
Jun 19, 2002 | 10.40 | 10.47 | 10.34 | 10.34 | 117,200 | -0.08(-0.72%) |
Jun 18, 2002 | 10.48 | 10.48 | 10.23 | 10.42 | 1,050,000 | -0.11(-1.04%) |
Jun 17, 2002 | 10.17 | 10.54 | 10.12 | 10.53 | 568,800 | +0.20(+1.95%) |
Jun 14, 2002 | 10.32 | 10.46 | 10.17 | 10.32 | 642,600 | -0.76(-6.81%) |
Jun 12, 2002 | 11.16 | 11.16 | 10.90 | 11.08 | 163,500 | -0.11(-1.00%) |
Jun 11, 2002 | 11.31 | 11.32 | 11.16 | 11.19 | 97,400 | -0.12(-1.06%) |
Jun 10, 2002 | 11.32 | 11.40 | 11.29 | 11.31 | 44,500 | -0.01(-0.04%) |
Jun 07, 2002 | 11.20 | 11.32 | 11.20 | 11.32 | 81,800 | +0.10(+0.86%) |
Jun 06, 2002 | 11.23 | 11.24 | 11.12 | 11.22 | 89,800 | -0.01(-0.12%) |