Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.58 | 11.58 | 11.23 | 11.31 | 2,967,753 | -0.46(-3.91%) |
Aug 29, 2002 | 11.64 | 11.77 | 11.38 | 11.77 | 2,733,431 | +0.14(+1.19%) |
Aug 28, 2002 | 11.79 | 11.87 | 11.52 | 11.64 | 907,637 | -0.28(-2.39%) |
Aug 27, 2002 | 12.18 | 12.23 | 11.83 | 11.92 | 3,126,039 | -0.13(-1.08%) |
Aug 26, 2002 | 11.84 | 12.09 | 11.71 | 12.05 | 1,859,508 | +0.32(+2.75%) |
Aug 23, 2002 | 11.79 | 11.80 | 11.62 | 11.73 | 1,734,457 | -0.06(-0.50%) |
Aug 22, 2002 | 11.61 | 11.84 | 11.56 | 11.79 | 95,641 | +0.16(+1.40%) |
Aug 21, 2002 | 11.71 | 11.71 | 11.53 | 11.62 | 4,882,972 | -0.05(-0.39%) |
Aug 20, 2002 | 12.09 | 12.09 | 11.67 | 11.67 | 303,661,504 | -0.21(-1.76%) |
Aug 16, 2002 | 11.79 | 12.09 | 11.65 | 11.88 | 3,274,523 | +0.05(+0.42%) |
Aug 15, 2002 | 11.81 | 11.83 | 11.46 | 11.83 | 1,278,008 | +0.12(+1.00%) |
Aug 14, 2002 | 11.04 | 11.71 | 10.92 | 11.71 | 1,106,332 | +0.67(+6.06%) |
Aug 13, 2002 | 11.03 | 11.46 | 11.01 | 11.04 | 1,207,472 | -0.01(-0.08%) |
Aug 12, 2002 | 10.96 | 11.28 | 10.87 | 11.05 | 638,645 | +0.31(+2.84%) |
Aug 07, 2002 | 10.77 | 10.83 | 10.26 | 10.74 | 1,411,428 | +0.16(+1.54%) |
Aug 06, 2002 | 10.50 | 10.92 | 10.50 | 10.58 | 1,206,277 | +0.09(+0.88%) |
Aug 05, 2002 | 10.97 | 10.97 | 10.46 | 10.49 | 1,302,157 | -0.51(-4.64%) |
Aug 02, 2002 | 11.00 | 11.12 | 10.78 | 11.00 | 1,822,208 | +0.00(+0.00%) |
Aug 01, 2002 | 10.92 | 11.06 | 10.77 | 11.00 | 1,836,793 | -0.13(-1.13%) |
Jul 31, 2002 | 10.50 | 11.17 | 10.50 | 11.12 | 2,186,123 | +0.63(+5.98%) |
Jul 30, 2002 | 10.04 | 10.64 | 9.987 | 10.50 | 2,524,694 | +0.31(+3.04%) |
Jul 29, 2002 | 9.837 | 10.25 | 9.787 | 10.19 | 3,734,080 | +0.52(+5.36%) |
Jul 26, 2002 | 9.912 | 9.996 | 9.519 | 9.669 | 2,642,094 | -0.28(-2.86%) |
Jul 25, 2002 | 9.895 | 10.12 | 9.745 | 9.954 | 3,825,656 | +0.06(+0.63%) |
Jul 24, 2002 | 9.034 | 10.05 | 8.954 | 9.891 | 3,561,925 | +0.61(+6.63%) |
Jul 23, 2002 | 9.347 | 9.682 | 8.837 | 9.276 | 4,197,223 | -0.34(-3.52%) |
Jul 22, 2002 | 10.25 | 10.25 | 9.243 | 9.615 | 4,863,127 | -0.78(-7.52%) |
Jul 19, 2002 | 10.97 | 10.97 | 10.39 | 10.40 | 4,525,273 | -1.33(-11.31%) |
Jul 17, 2002 | 11.96 | 12.15 | 11.71 | 11.72 | 903,572 | -0.12(-1.02%) |
Jul 12, 2002 | 12.11 | 12.11 | 11.65 | 11.84 | 1,120,439 | -0.24(-2.01%) |
Jul 11, 2002 | 11.91 | 12.09 | 11.74 | 12.09 | 2,510,587 | +0.18(+1.51%) |
Jul 10, 2002 | 12.11 | 12.26 | 11.88 | 11.91 | 1,536,718 | -0.21(-1.73%) |
Jul 09, 2002 | 12.30 | 12.30 | 12.12 | 12.12 | 893,529 | -0.16(-1.33%) |
Jul 08, 2002 | 12.34 | 12.34 | 12.28 | 12.28 | 951,153 | -0.06(-0.47%) |
Jul 05, 2002 | 11.74 | 12.38 | 11.65 | 12.34 | 1,153,435 | +0.49(+4.17%) |
Jul 04, 2002 | 11.73 | 11.88 | 11.51 | 11.84 | 1,700,026 | +0.00(+0.00%) |
Jul 03, 2002 | 11.73 | 11.88 | 11.51 | 11.84 | 1,700,026 | +0.21(+1.83%) |
Jul 02, 2002 | 11.88 | 11.88 | 11.56 | 11.63 | 4,134,578 | -0.26(-2.18%) |
Jul 01, 2002 | 12.43 | 12.61 | 11.89 | 11.89 | 1,932,673 | -0.45(-3.63%) |
Jun 28, 2002 | 12.25 | 12.55 | 12.04 | 12.34 | 1,749,281 | +0.09(+0.75%) |
Jun 27, 2002 | 12.04 | 12.30 | 11.82 | 12.25 | 1,813,361 | +0.20(+1.67%) |
Jun 26, 2002 | 12.09 | 12.21 | 11.80 | 12.04 | 2,330,303 | -0.14(-1.17%) |
Jun 25, 2002 | 12.30 | 12.44 | 12.17 | 12.19 | 1,491,767 | +0.03(+0.21%) |
Jun 21, 2002 | 12.09 | 12.23 | 12.08 | 12.16 | 1,396,125 | -0.00(-0.03%) |
Jun 20, 2002 | 12.34 | 12.38 | 12.13 | 12.17 | 4,662,519 | -0.13(-1.02%) |
Jun 19, 2002 | 12.74 | 12.76 | 12.21 | 12.29 | 1,637,141 | -0.44(-3.48%) |
Jun 18, 2002 | 12.85 | 12.85 | 12.61 | 12.74 | 1,525,241 | -0.23(-1.77%) |
Jun 17, 2002 | 12.36 | 12.97 | 12.32 | 12.97 | 1,945,585 | +0.72(+5.84%) |
Jun 14, 2002 | 12.13 | 12.32 | 11.92 | 12.25 | 1,737,804 | -0.23(-1.88%) |
Jun 12, 2002 | 12.30 | 12.54 | 12.25 | 12.48 | 1,895,612 | +0.17(+1.36%) |
Jun 11, 2002 | 12.68 | 12.69 | 12.24 | 12.32 | 1,578,561 | -0.36(-2.87%) |
Jun 10, 2002 | 12.80 | 12.86 | 12.51 | 12.68 | 1,200,299 | -0.16(-1.24%) |
Jun 07, 2002 | 12.46 | 12.89 | 12.34 | 12.84 | 1,504,439 | +0.38(+3.02%) |
Jun 06, 2002 | 12.67 | 12.74 | 12.46 | 12.46 | 1,251,707 | -0.29(-2.30%) |