Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.528 | 9.800 | 9.514 | 9.666 | 468,816 | +0.14(+1.50%) |
Aug 29, 2002 | 9.437 | 9.716 | 9.330 | 9.523 | 999,898 | +0.02(+0.21%) |
Aug 28, 2002 | 9.659 | 9.659 | 9.392 | 9.503 | 962,759 | -0.16(-1.62%) |
Aug 27, 2002 | 9.902 | 9.993 | 9.623 | 9.659 | 690,219 | -0.23(-2.32%) |
Aug 26, 2002 | 9.902 | 9.936 | 9.716 | 9.888 | 911,733 | +0.08(+0.81%) |
Aug 23, 2002 | 10.00 | 10.07 | 9.777 | 9.809 | 686,803 | -0.28(-2.74%) |
Aug 22, 2002 | 9.752 | 10.12 | 9.709 | 10.09 | 1,272,988 | +0.33(+3.40%) |
Aug 21, 2002 | 9.820 | 10.02 | 9.714 | 9.754 | 894,431 | -0.06(-0.62%) |
Aug 20, 2002 | 9.891 | 9.891 | 9.777 | 9.816 | 599,851 | +0.02(+0.21%) |
Aug 16, 2002 | 10.01 | 10.06 | 9.782 | 9.795 | 1,017,641 | -0.24(-2.40%) |
Aug 15, 2002 | 10.13 | 10.15 | 9.897 | 10.04 | 1,305,169 | -0.07(-0.70%) |
Aug 14, 2002 | 9.618 | 10.11 | 9.471 | 10.11 | 1,242,131 | +0.49(+5.10%) |
Aug 13, 2002 | 9.777 | 9.984 | 9.607 | 9.616 | 1,025,245 | -0.32(-3.17%) |
Aug 12, 2002 | 9.902 | 10.00 | 9.811 | 9.931 | 682,836 | +0.44(+4.64%) |
Aug 07, 2002 | 9.630 | 9.707 | 9.323 | 9.491 | 1,087,291 | -0.03(-0.33%) |
Aug 06, 2002 | 9.414 | 9.636 | 9.380 | 9.523 | 1,924,636 | +0.30(+3.25%) |
Aug 05, 2002 | 9.557 | 9.557 | 9.106 | 9.224 | 1,736,956 | -0.33(-3.49%) |
Aug 02, 2002 | 9.777 | 9.863 | 9.380 | 9.557 | 1,541,560 | -0.22(-2.25%) |
Aug 01, 2002 | 10.13 | 10.30 | 9.675 | 9.777 | 3,462,671 | -0.13(-1.33%) |
Jul 31, 2002 | 9.666 | 9.988 | 9.641 | 9.909 | 3,495,953 | +0.24(+2.49%) |
Jul 30, 2002 | 9.879 | 10.24 | 9.426 | 9.668 | 2,463,874 | -0.23(-2.31%) |
Jul 29, 2002 | 9.528 | 10.04 | 9.505 | 9.897 | 2,161,800 | +0.62(+6.67%) |
Jul 26, 2002 | 9.505 | 9.698 | 9.165 | 9.278 | 1,760,429 | -0.24(-2.50%) |
Jul 25, 2002 | 9.528 | 9.981 | 9.203 | 9.516 | 2,231,229 | -0.15(-1.53%) |
Jul 24, 2002 | 8.858 | 9.841 | 8.806 | 9.664 | 2,274,650 | +0.75(+8.45%) |
Jul 23, 2002 | 8.874 | 9.069 | 8.688 | 8.911 | 2,122,015 | -0.04(-0.46%) |
Jul 22, 2002 | 9.686 | 9.868 | 8.856 | 8.951 | 2,776,308 | -0.73(-7.50%) |
Jul 19, 2002 | 9.800 | 10.10 | 9.641 | 9.677 | 1,955,935 | -0.75(-7.16%) |
Jul 17, 2002 | 10.36 | 10.54 | 10.09 | 10.42 | 1,109,222 | +0.02(+0.15%) |
Jul 12, 2002 | 10.13 | 10.58 | 10.12 | 10.41 | 1,512,907 | +0.28(+2.73%) |
Jul 11, 2002 | 9.925 | 10.14 | 9.800 | 10.13 | 2,738,838 | +0.12(+1.22%) |
Jul 10, 2002 | 10.16 | 10.44 | 9.959 | 10.01 | 1,718,661 | -0.12(-1.21%) |
Jul 09, 2002 | 10.61 | 10.66 | 10.13 | 10.13 | 994,608 | -0.54(-5.06%) |
Jul 08, 2002 | 10.51 | 10.71 | 10.48 | 10.67 | 958,020 | +0.17(+1.66%) |
Jul 05, 2002 | 10.16 | 10.68 | 10.16 | 10.50 | 739,041 | +0.23(+2.25%) |
Jul 04, 2002 | 10.39 | 10.50 | 10.20 | 10.26 | 1,170,166 | +0.00(+0.00%) |
Jul 03, 2002 | 10.39 | 10.50 | 10.20 | 10.26 | 1,170,166 | -0.15(-1.48%) |
Jul 02, 2002 | 10.55 | 10.70 | 10.22 | 10.42 | 1,886,505 | -0.13(-1.25%) |
Jul 01, 2002 | 11.00 | 11.00 | 10.46 | 10.55 | 1,719,323 | -0.33(-3.04%) |
Jun 28, 2002 | 11.12 | 11.19 | 10.88 | 10.88 | 1,347,378 | -0.24(-2.14%) |
Jun 27, 2002 | 10.90 | 11.20 | 10.90 | 11.12 | 1,521,944 | +0.37(+3.48%) |
Jun 26, 2002 | 10.32 | 10.75 | 10.21 | 10.75 | 1,993,074 | +0.23(+2.16%) |
Jun 25, 2002 | 11.09 | 11.15 | 10.50 | 10.52 | 2,607,693 | -0.91(-7.96%) |
Jun 21, 2002 | 11.59 | 11.66 | 11.29 | 11.43 | 3,038,598 | -0.25(-2.12%) |
Jun 20, 2002 | 11.69 | 11.77 | 11.55 | 11.68 | 2,526,030 | -0.07(-0.56%) |
Jun 19, 2002 | 11.54 | 11.78 | 11.46 | 11.74 | 2,541,018 | +0.20(+1.75%) |
Jun 18, 2002 | 11.31 | 11.54 | 11.31 | 11.54 | 2,278,618 | +0.23(+2.07%) |
Jun 17, 2002 | 11.09 | 11.34 | 11.07 | 11.31 | 1,499,903 | +0.21(+1.92%) |
Jun 14, 2002 | 11.12 | 11.23 | 10.87 | 11.09 | 1,561,287 | -0.20(-1.73%) |
Jun 12, 2002 | 11.30 | 11.40 | 11.18 | 11.29 | 1,987,894 | -0.05(-0.48%) |
Jun 11, 2002 | 11.27 | 11.40 | 11.22 | 11.34 | 3,293,394 | +0.21(+1.87%) |
Jun 10, 2002 | 10.93 | 11.22 | 10.93 | 11.13 | 1,702,681 | +0.19(+1.74%) |
Jun 07, 2002 | 10.75 | 10.97 | 10.55 | 10.94 | 1,371,513 | +0.11(+1.00%) |
Jun 06, 2002 | 10.82 | 10.89 | 10.75 | 10.83 | 1,972,355 | +0.08(+0.78%) |