Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.768 | 10.12 | 9.744 | 9.802 | 414,217 | +0.04(+0.37%) |
Aug 29, 2002 | 9.992 | 9.992 | 9.685 | 9.766 | 663,756 | -0.32(-3.21%) |
Aug 28, 2002 | 10.16 | 10.21 | 9.978 | 10.09 | 374,467 | -0.13(-1.24%) |
Aug 27, 2002 | 10.77 | 10.85 | 10.22 | 10.22 | 483,936 | -0.52(-4.88%) |
Aug 26, 2002 | 10.50 | 10.80 | 10.22 | 10.74 | 766,601 | +0.24(+2.32%) |
Aug 23, 2002 | 10.71 | 10.86 | 10.43 | 10.50 | 598,138 | -0.39(-3.61%) |
Aug 22, 2002 | 10.46 | 10.91 | 10.36 | 10.89 | 556,811 | +0.39(+3.74%) |
Aug 21, 2002 | 10.59 | 10.80 | 10.25 | 10.50 | 538,513 | -0.10(-0.94%) |
Aug 20, 2002 | 10.73 | 10.77 | 10.45 | 10.60 | 1,451,179 | +0.02(+0.16%) |
Aug 16, 2002 | 10.33 | 10.70 | 10.24 | 10.58 | 516,115 | -0.12(-1.16%) |
Aug 15, 2002 | 10.18 | 10.72 | 10.11 | 10.70 | 548,293 | +0.59(+5.78%) |
Aug 14, 2002 | 10.05 | 10.24 | 9.800 | 10.12 | 523,055 | +0.07(+0.70%) |
Aug 13, 2002 | 10.12 | 10.27 | 9.863 | 10.05 | 401,598 | -0.08(-0.75%) |
Aug 12, 2002 | 10.27 | 10.27 | 9.917 | 10.12 | 337,556 | +0.39(+4.01%) |
Aug 07, 2002 | 9.997 | 10.02 | 9.449 | 9.734 | 467,532 | -0.11(-1.11%) |
Aug 06, 2002 | 9.412 | 9.931 | 9.412 | 9.844 | 639,780 | +0.48(+5.13%) |
Aug 05, 2002 | 9.295 | 9.539 | 9.190 | 9.363 | 753,666 | -0.00(-0.03%) |
Aug 02, 2002 | 10.03 | 10.04 | 9.351 | 9.366 | 830,642 | -0.69(-6.84%) |
Aug 01, 2002 | 10.05 | 10.24 | 9.680 | 10.05 | 974,498 | -0.09(-0.89%) |
Jul 31, 2002 | 10.61 | 10.70 | 10.11 | 10.14 | 593,406 | -0.50(-4.70%) |
Jul 30, 2002 | 10.74 | 10.91 | 10.33 | 10.64 | 723,065 | -0.16(-1.45%) |
Jul 29, 2002 | 9.948 | 10.83 | 9.948 | 10.80 | 555,864 | +0.90(+9.09%) |
Jul 26, 2002 | 9.946 | 10.06 | 9.714 | 9.900 | 491,192 | +0.00(+0.05%) |
Jul 25, 2002 | 10.07 | 10.36 | 9.434 | 9.895 | 1,066,616 | -0.13(-1.27%) |
Jul 24, 2002 | 9.424 | 10.17 | 9.161 | 10.02 | 1,086,807 | +0.54(+5.66%) |
Jul 23, 2002 | 9.210 | 9.819 | 9.193 | 9.485 | 1,711,445 | +0.30(+3.29%) |
Jul 22, 2002 | 9.741 | 9.814 | 9.112 | 9.183 | 1,829,747 | -0.63(-6.43%) |
Jul 19, 2002 | 9.997 | 10.06 | 9.778 | 9.814 | 1,159,997 | -0.86(-8.02%) |
Jul 17, 2002 | 10.54 | 10.80 | 10.17 | 10.67 | 2,342,392 | -0.81(-7.03%) |
Jul 12, 2002 | 11.63 | 11.86 | 11.40 | 11.48 | 598,769 | -0.15(-1.32%) |
Jul 11, 2002 | 12.17 | 12.17 | 11.19 | 11.63 | 1,242,020 | -0.54(-4.41%) |
Jul 10, 2002 | 12.50 | 12.57 | 12.07 | 12.17 | 1,054,944 | -0.18(-1.48%) |
Jul 09, 2002 | 12.51 | 12.68 | 12.20 | 12.35 | 1,375,465 | -0.16(-1.27%) |
Jul 08, 2002 | 12.79 | 12.79 | 12.51 | 12.51 | 857,773 | -0.28(-2.17%) |
Jul 05, 2002 | 12.28 | 12.79 | 12.25 | 12.79 | 258,688 | +0.51(+4.15%) |
Jul 04, 2002 | 12.33 | 12.34 | 11.71 | 12.28 | 963,456 | +0.00(+0.00%) |
Jul 03, 2002 | 12.33 | 12.34 | 11.71 | 12.28 | 963,456 | -0.05(-0.44%) |
Jul 02, 2002 | 12.65 | 12.66 | 12.13 | 12.33 | 669,119 | -0.43(-3.40%) |
Jul 01, 2002 | 12.68 | 12.95 | 12.63 | 12.76 | 1,216,151 | +0.09(+0.67%) |
Jun 28, 2002 | 12.31 | 12.87 | 12.31 | 12.68 | 974,498 | +0.37(+3.01%) |
Jun 27, 2002 | 12.05 | 12.39 | 12.05 | 12.31 | 1,191,544 | +0.29(+2.46%) |
Jun 26, 2002 | 11.70 | 12.05 | 11.58 | 12.01 | 772,595 | +0.13(+1.09%) |
Jun 25, 2002 | 12.35 | 12.40 | 11.86 | 11.88 | 1,068,825 | -0.23(-1.93%) |
Jun 21, 2002 | 12.12 | 12.31 | 11.70 | 12.12 | 560,912 | +0.00(+0.00%) |
Jun 20, 2002 | 12.25 | 12.44 | 11.89 | 12.12 | 653,346 | -0.15(-1.25%) |
Jun 19, 2002 | 11.85 | 12.37 | 11.67 | 12.27 | 924,969 | +0.44(+3.73%) |
Jun 18, 2002 | 11.64 | 11.88 | 11.52 | 11.83 | 931,594 | +0.43(+3.79%) |
Jun 17, 2002 | 11.07 | 11.48 | 10.97 | 11.40 | 368,157 | +0.38(+3.43%) |
Jun 14, 2002 | 10.67 | 11.12 | 10.51 | 11.02 | 482,990 | -0.23(-2.06%) |
Jun 12, 2002 | 11.18 | 11.34 | 11.12 | 11.25 | 339,765 | +0.07(+0.65%) |
Jun 11, 2002 | 11.28 | 11.52 | 11.18 | 11.18 | 340,396 | -0.09(-0.76%) |
Jun 10, 2002 | 11.59 | 11.67 | 11.12 | 11.27 | 591,197 | -0.26(-2.26%) |
Jun 07, 2002 | 10.97 | 11.58 | 10.85 | 11.53 | 799,095 | +0.53(+4.79%) |
Jun 06, 2002 | 10.91 | 11.42 | 10.91 | 11.00 | 875,124 | +0.09(+0.78%) |