Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.305 | 9.587 | 9.283 | 9.389 | 2,710,200 | +0.02(+0.26%) |
Aug 29, 2002 | 9.329 | 9.503 | 9.280 | 9.365 | 814,301 | -0.12(-1.22%) |
Aug 28, 2002 | 9.643 | 9.662 | 9.433 | 9.481 | 716,030 | -0.20(-2.02%) |
Aug 27, 2002 | 9.667 | 9.788 | 9.619 | 9.677 | 1,413,234 | +0.00(+0.00%) |
Aug 26, 2002 | 9.619 | 9.728 | 9.404 | 9.677 | 1,028,634 | +0.07(+0.68%) |
Aug 23, 2002 | 9.788 | 9.795 | 9.566 | 9.612 | 911,951 | -0.22(-2.24%) |
Aug 22, 2002 | 9.602 | 9.858 | 9.563 | 9.832 | 310,328 | +0.31(+3.22%) |
Aug 21, 2002 | 9.522 | 9.612 | 9.329 | 9.525 | 800,646 | +0.14(+1.49%) |
Aug 20, 2002 | 9.522 | 9.583 | 9.377 | 9.384 | 1,075,183 | +0.02(+0.21%) |
Aug 16, 2002 | 9.305 | 9.800 | 9.227 | 9.365 | 1,426,268 | -0.22(-2.27%) |
Aug 15, 2002 | 9.336 | 9.696 | 9.278 | 9.583 | 1,297,999 | +0.16(+1.75%) |
Aug 14, 2002 | 9.389 | 9.425 | 8.814 | 9.418 | 1,620,327 | +0.07(+0.72%) |
Aug 13, 2002 | 9.679 | 9.694 | 9.324 | 9.351 | 1,024,703 | -0.33(-3.40%) |
Aug 12, 2002 | 9.522 | 9.745 | 9.392 | 9.679 | 526,523 | +0.38(+4.13%) |
Aug 07, 2002 | 9.244 | 9.329 | 8.945 | 9.295 | 103,442 | +0.25(+2.81%) |
Aug 06, 2002 | 8.821 | 9.193 | 8.809 | 9.041 | 1,110,768 | +0.45(+5.29%) |
Aug 05, 2002 | 8.942 | 9.048 | 8.568 | 8.587 | 1,259,312 | -0.36(-3.97%) |
Aug 02, 2002 | 9.389 | 9.423 | 8.821 | 8.942 | 1,551,227 | -0.44(-4.71%) |
Aug 01, 2002 | 9.522 | 9.522 | 9.334 | 9.384 | 82,754 | -0.14(-1.45%) |
Jul 31, 2002 | 9.674 | 9.674 | 9.305 | 9.522 | 1,617,637 | -0.15(-1.57%) |
Jul 30, 2002 | 9.462 | 9.858 | 9.401 | 9.674 | 1,801,145 | +0.00(+0.00%) |
Jul 29, 2002 | 9.032 | 9.679 | 9.015 | 9.674 | 434,459 | +0.70(+7.84%) |
Jul 26, 2002 | 9.123 | 9.135 | 8.819 | 8.971 | 1,535,297 | -0.14(-1.56%) |
Jul 25, 2002 | 8.932 | 9.140 | 8.800 | 9.114 | 1,852,659 | +0.18(+2.06%) |
Jul 24, 2002 | 8.338 | 8.952 | 8.120 | 8.930 | 3,039,354 | +0.15(+1.73%) |
Jul 23, 2002 | 8.882 | 9.058 | 8.778 | 8.778 | 1,414,269 | -0.02(-0.25%) |
Jul 22, 2002 | 8.821 | 9.160 | 8.592 | 8.800 | 1,724,804 | -0.00(-0.05%) |
Jul 19, 2002 | 9.425 | 9.425 | 8.763 | 8.804 | 1,218,969 | -0.54(-5.82%) |
Jul 17, 2002 | 9.522 | 9.641 | 9.232 | 9.348 | 2,040,304 | -0.25(-2.59%) |
Jul 12, 2002 | 9.776 | 9.923 | 9.546 | 9.597 | 1,393,580 | -0.15(-1.59%) |
Jul 11, 2002 | 9.897 | 9.909 | 9.484 | 9.752 | 2,128,851 | -0.10(-0.98%) |
Jul 10, 2002 | 10.32 | 10.32 | 9.764 | 9.848 | 1,815,420 | -0.42(-4.12%) |
Jul 09, 2002 | 10.60 | 10.75 | 10.27 | 10.27 | 1,266,553 | -0.28(-2.68%) |
Jul 08, 2002 | 10.84 | 10.84 | 10.55 | 10.55 | 1,158,765 | -0.29(-2.68%) |
Jul 05, 2002 | 10.46 | 10.88 | 10.44 | 10.84 | 638,241 | +0.41(+3.91%) |
Jul 04, 2002 | 10.49 | 10.79 | 10.22 | 10.44 | 1,339,583 | +0.00(+0.00%) |
Jul 03, 2002 | 10.49 | 10.79 | 10.22 | 10.44 | 1,339,583 | -0.17(-1.64%) |
Jul 02, 2002 | 10.97 | 10.97 | 10.57 | 10.61 | 1,782,732 | -0.46(-4.17%) |
Jul 01, 2002 | 11.36 | 11.47 | 11.04 | 11.07 | 1,353,858 | -0.26(-2.32%) |
Jun 28, 2002 | 11.20 | 11.47 | 11.17 | 11.33 | 918,364 | +0.14(+1.21%) |
Jun 27, 2002 | 10.83 | 11.23 | 10.80 | 11.20 | 1,186,281 | +0.42(+3.90%) |
Jun 26, 2002 | 11.09 | 11.09 | 10.71 | 10.78 | 1,823,075 | -0.31(-2.77%) |
Jun 25, 2002 | 11.25 | 11.36 | 11.03 | 11.09 | 1,089,252 | +0.07(+0.61%) |
Jun 21, 2002 | 11.12 | 11.23 | 10.97 | 11.02 | 1,167,868 | -0.26(-2.33%) |
Jun 20, 2002 | 11.26 | 11.36 | 11.23 | 11.28 | 1,420,269 | +0.02(+0.19%) |
Jun 19, 2002 | 11.33 | 11.49 | 11.24 | 11.26 | 1,157,110 | -0.08(-0.70%) |
Jun 18, 2002 | 11.08 | 11.38 | 11.06 | 11.34 | 788,440 | +0.26(+2.33%) |
Jun 17, 2002 | 10.95 | 11.11 | 10.95 | 11.08 | 921,054 | +0.16(+1.51%) |
Jun 14, 2002 | 11.00 | 11.01 | 10.64 | 10.92 | 831,679 | -0.34(-3.03%) |
Jun 12, 2002 | 11.03 | 11.36 | 11.00 | 11.26 | 1,153,386 | +0.11(+1.02%) |
Jun 11, 2002 | 11.29 | 11.48 | 11.12 | 11.14 | 890,642 | -0.13(-1.18%) |
Jun 10, 2002 | 11.28 | 11.43 | 11.22 | 11.28 | 837,679 | +0.00(+0.02%) |
Jun 07, 2002 | 11.18 | 11.30 | 11.04 | 11.27 | 995,739 | +0.09(+0.82%) |
Jun 06, 2002 | 11.44 | 11.45 | 11.18 | 11.18 | 791,130 | -0.25(-2.22%) |