Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.43 | 10.96 | 10.34 | 10.64 | 189,278 | +0.20(+1.94%) |
Aug 29, 2002 | 10.22 | 10.43 | 10.22 | 10.43 | 176,752 | +0.25(+2.50%) |
Aug 28, 2002 | 10.18 | 10.35 | 10.18 | 10.18 | 347,417 | -0.04(-0.43%) |
Aug 27, 2002 | 10.22 | 10.44 | 10.18 | 10.22 | 561,136 | -0.05(-0.51%) |
Aug 26, 2002 | 10.02 | 10.28 | 10.02 | 10.28 | 119,657 | +0.24(+2.36%) |
Aug 23, 2002 | 10.25 | 10.44 | 10.04 | 10.04 | 76,466 | -0.24(-2.31%) |
Aug 22, 2002 | 10.36 | 10.44 | 10.28 | 10.28 | 162,392 | +0.09(+0.86%) |
Aug 21, 2002 | 10.09 | 10.38 | 10.09 | 10.19 | 81,367 | -0.11(-1.02%) |
Aug 20, 2002 | 10.22 | 10.49 | 10.22 | 10.29 | 117,583 | -0.14(-1.35%) |
Aug 16, 2002 | 10.36 | 10.45 | 10.33 | 10.43 | 303,645 | +0.08(+0.76%) |
Aug 15, 2002 | 10.49 | 10.49 | 10.31 | 10.35 | 216,864 | -0.09(-0.84%) |
Aug 14, 2002 | 10.12 | 10.49 | 9.960 | 10.44 | 142,677 | +0.42(+4.20%) |
Aug 13, 2002 | 10.09 | 10.26 | 10.00 | 10.02 | 95,270 | -0.07(-0.70%) |
Aug 12, 2002 | 9.960 | 10.25 | 9.872 | 10.09 | 82,848 | -0.07(-0.69%) |
Aug 07, 2002 | 10.24 | 10.30 | 10.00 | 10.16 | 215,953 | +0.03(+0.26%) |
Aug 06, 2002 | 9.610 | 10.14 | 9.609 | 10.14 | 132,158 | +0.53(+5.48%) |
Aug 05, 2002 | 9.565 | 9.846 | 9.547 | 9.609 | 164,517 | +0.04(+0.37%) |
Aug 02, 2002 | 9.740 | 9.819 | 9.477 | 9.574 | 202,416 | -0.17(-1.79%) |
Aug 01, 2002 | 10.00 | 10.01 | 9.530 | 9.748 | 177,754 | -0.30(-2.98%) |
Jul 31, 2002 | 10.30 | 10.30 | 9.942 | 10.05 | 276,921 | -0.20(-1.97%) |
Jul 30, 2002 | 10.78 | 10.79 | 10.00 | 10.25 | 400,310 | -0.51(-4.73%) |
Jul 29, 2002 | 9.819 | 10.76 | 9.819 | 10.76 | 166,273 | +0.93(+9.46%) |
Jul 26, 2002 | 9.644 | 9.828 | 9.644 | 9.828 | 231,452 | +0.20(+2.10%) |
Jul 25, 2002 | 9.301 | 9.828 | 9.073 | 9.626 | 161,686 | +0.28(+3.00%) |
Jul 24, 2002 | 8.757 | 9.433 | 8.652 | 9.345 | 324,556 | +0.59(+6.71%) |
Jul 23, 2002 | 9.123 | 9.123 | 8.705 | 8.757 | 308,055 | -0.34(-3.76%) |
Jul 22, 2002 | 8.793 | 9.152 | 8.775 | 9.100 | 132,648 | +0.32(+3.70%) |
Jul 19, 2002 | 8.994 | 9.179 | 8.775 | 8.775 | 130,141 | -0.57(-6.10%) |
Jul 17, 2002 | 9.441 | 9.582 | 8.994 | 9.345 | 219,258 | -0.35(-3.62%) |
Jul 12, 2002 | 9.661 | 9.932 | 9.626 | 9.696 | 83,076 | +0.04(+0.45%) |
Jul 11, 2002 | 9.882 | 9.968 | 9.620 | 9.653 | 95,156 | -0.31(-3.08%) |
Jul 10, 2002 | 9.872 | 10.09 | 9.863 | 9.960 | 84,102 | -0.01(-0.09%) |
Jul 09, 2002 | 10.09 | 10.09 | 9.828 | 9.968 | 148,603 | +0.09(+0.89%) |
Jul 08, 2002 | 10.09 | 10.09 | 9.881 | 9.881 | 88,546 | -0.21(-2.09%) |
Jul 05, 2002 | 10.09 | 10.10 | 9.942 | 10.09 | 69,515 | +0.04(+0.35%) |
Jul 04, 2002 | 10.05 | 10.13 | 9.758 | 10.06 | 111,338 | +0.00(+0.00%) |
Jul 03, 2002 | 10.05 | 10.13 | 9.758 | 10.06 | 111,338 | -0.04(-0.35%) |
Jul 02, 2002 | 10.44 | 10.51 | 10.05 | 10.09 | 97,093 | -0.54(-5.12%) |
Jul 01, 2002 | 10.52 | 10.64 | 10.40 | 10.64 | 296,066 | +0.07(+0.66%) |
Jun 28, 2002 | 10.41 | 10.72 | 10.39 | 10.57 | 366,721 | +0.20(+1.95%) |
Jun 27, 2002 | 10.35 | 10.42 | 10.23 | 10.36 | 451,507 | +0.01(+0.08%) |
Jun 26, 2002 | 10.27 | 10.51 | 10.22 | 10.35 | 247,748 | -0.17(-1.58%) |
Jun 25, 2002 | 10.36 | 10.52 | 10.25 | 10.52 | 548,487 | +0.39(+3.81%) |
Jun 21, 2002 | 9.916 | 10.14 | 9.872 | 10.14 | 370,026 | +0.07(+0.70%) |
Jun 20, 2002 | 10.21 | 10.33 | 10.04 | 10.06 | 278,175 | -0.05(-0.52%) |
Jun 19, 2002 | 10.39 | 10.62 | 10.12 | 10.12 | 540,623 | -0.28(-2.70%) |
Jun 18, 2002 | 10.33 | 10.44 | 9.942 | 10.40 | 232,591 | +0.16(+1.54%) |
Jun 17, 2002 | 9.916 | 10.24 | 9.916 | 10.24 | 185,412 | +0.27(+2.73%) |
Jun 14, 2002 | 10.21 | 10.21 | 9.723 | 9.968 | 541,877 | +0.05(+0.53%) |
Jun 12, 2002 | 10.09 | 10.12 | 9.863 | 9.916 | 230,995 | -0.18(-1.82%) |
Jun 11, 2002 | 10.15 | 10.25 | 10.09 | 10.10 | 183,018 | -0.04(-0.35%) |
Jun 10, 2002 | 9.977 | 10.20 | 9.925 | 10.14 | 164,101 | +0.18(+1.76%) |
Jun 07, 2002 | 9.723 | 9.995 | 9.723 | 9.960 | 265,183 | +0.22(+2.25%) |
Jun 06, 2002 | 10.19 | 10.29 | 9.740 | 9.740 | 127,064 | -0.47(-4.64%) |