Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.214 | 9.301 | 9.138 | 9.211 | 1,025,813 | -0.01(-0.14%) |
Aug 29, 2002 | 18.79 | 9.337 | 9.151 | 9.224 | 1,697,717 | -0.17(-1.80%) |
Aug 28, 2002 | 9.371 | 9.537 | 9.331 | 9.394 | 1,171,670 | -0.16(-1.64%) |
Aug 27, 2002 | 9.636 | 9.779 | 9.430 | 9.550 | 1,462,982 | +0.01(+0.07%) |
Aug 26, 2002 | 9.836 | 9.869 | 9.357 | 9.543 | 1,485,252 | -0.21(-2.18%) |
Aug 23, 2002 | 9.789 | 9.935 | 9.736 | 9.756 | 960,408 | -0.04(-0.44%) |
Aug 22, 2002 | 9.869 | 9.882 | 9.686 | 9.799 | 1,132,347 | +0.01(+0.07%) |
Aug 21, 2002 | 9.969 | 9.985 | 9.696 | 9.793 | 2,068,078 | -0.14(-1.44%) |
Aug 20, 2002 | 10.05 | 10.07 | 9.856 | 9.935 | 2,674,377 | +0.23(+2.40%) |
Aug 16, 2002 | 9.929 | 9.929 | 9.590 | 9.703 | 1,040,860 | -0.23(-2.28%) |
Aug 15, 2002 | 9.769 | 9.942 | 9.636 | 9.929 | 1,359,859 | +0.27(+2.82%) |
Aug 14, 2002 | 9.248 | 9.656 | 9.072 | 9.656 | 1,016,183 | +0.41(+4.42%) |
Aug 13, 2002 | 9.593 | 9.597 | 9.244 | 9.248 | 866,113 | -0.40(-4.13%) |
Aug 12, 2002 | 9.407 | 9.676 | 9.354 | 9.646 | 1,133,350 | +0.54(+5.95%) |
Aug 07, 2002 | 9.869 | 9.869 | 8.819 | 9.105 | 8,882,022 | -0.76(-7.74%) |
Aug 06, 2002 | 9.703 | 9.962 | 9.653 | 9.869 | 1,890,923 | +0.22(+2.31%) |
Aug 05, 2002 | 9.404 | 9.786 | 9.371 | 9.646 | 2,552,395 | +0.30(+3.20%) |
Aug 02, 2002 | 10.10 | 10.10 | 9.271 | 9.347 | 3,088,073 | -0.75(-7.47%) |
Aug 01, 2002 | 10.78 | 10.78 | 10.07 | 10.10 | 2,678,791 | -0.73(-6.75%) |
Jul 31, 2002 | 10.59 | 10.83 | 10.53 | 10.83 | 1,054,703 | +0.24(+2.23%) |
Jul 30, 2002 | 10.77 | 10.83 | 10.46 | 10.60 | 1,185,312 | -0.17(-1.57%) |
Jul 29, 2002 | 10.30 | 10.80 | 10.27 | 10.77 | 1,755,097 | +0.57(+5.57%) |
Jul 26, 2002 | 10.23 | 10.23 | 9.985 | 10.20 | 1,376,311 | -0.04(-0.36%) |
Jul 25, 2002 | 10.30 | 10.65 | 10.04 | 10.23 | 6,081,249 | +0.38(+3.84%) |
Jul 24, 2002 | 8.972 | 9.869 | 8.909 | 9.856 | 2,392,695 | +0.78(+8.64%) |
Jul 23, 2002 | 8.829 | 9.155 | 8.829 | 9.072 | 1,311,508 | +0.24(+2.75%) |
Jul 22, 2002 | 9.072 | 9.118 | 8.580 | 8.829 | 1,573,328 | -0.28(-3.03%) |
Jul 19, 2002 | 9.221 | 9.228 | 8.905 | 9.105 | 2,146,323 | -0.24(-2.53%) |
Jul 17, 2002 | 9.387 | 9.503 | 9.238 | 9.341 | 1,724,401 | -0.15(-1.54%) |
Jul 12, 2002 | 9.869 | 9.869 | 9.417 | 9.487 | 1,422,656 | -0.35(-3.55%) |
Jul 11, 2002 | 9.935 | 10.09 | 9.786 | 9.836 | 1,265,564 | -0.19(-1.86%) |
Jul 10, 2002 | 9.985 | 10.30 | 9.972 | 10.02 | 1,402,392 | +0.02(+0.20%) |
Jul 09, 2002 | 10.42 | 10.58 | 10.37 | 10.00 | 1,597,002 | -0.42(-3.99%) |
Jul 08, 2002 | 10.47 | 10.47 | 10.42 | 10.42 | 1,909,581 | -0.08(-0.79%) |
Jul 05, 2002 | 10.35 | 10.53 | 10.35 | 10.50 | 1,052,095 | +0.15(+1.45%) |
Jul 04, 2002 | 10.75 | 10.76 | 10.28 | 10.35 | 3,009,627 | +0.00(+0.00%) |
Jul 03, 2002 | 10.75 | 10.76 | 10.28 | 10.35 | 3,001,602 | -0.11(-1.08%) |
Jul 02, 2002 | 10.47 | 10.62 | 10.39 | 10.46 | 768,206 | -0.05(-0.51%) |
Jul 01, 2002 | 10.57 | 10.75 | 10.51 | 10.52 | 2,180,229 | -0.03(-0.31%) |
Jun 28, 2002 | 10.68 | 10.86 | 10.55 | 10.55 | 2,293,584 | -0.06(-0.56%) |
Jun 27, 2002 | 10.80 | 10.93 | 10.56 | 10.61 | 3,795,087 | -0.08(-0.75%) |
Jun 26, 2002 | 10.53 | 10.72 | 10.35 | 10.69 | 1,451,948 | +0.02(+0.22%) |
Jun 25, 2002 | 11.03 | 11.16 | 10.65 | 10.67 | 2,493,611 | -0.76(-6.69%) |
Jun 21, 2002 | 11.63 | 11.65 | 11.41 | 11.43 | 1,421,251 | -0.20(-1.71%) |
Jun 20, 2002 | 11.66 | 11.79 | 11.57 | 11.63 | 2,068,078 | -0.03(-0.29%) |
Jun 19, 2002 | 11.46 | 11.71 | 11.43 | 11.66 | 1,867,249 | +0.20(+1.74%) |
Jun 18, 2002 | 11.30 | 11.46 | 11.23 | 11.46 | 820,971 | +0.19(+1.71%) |
Jun 17, 2002 | 11.03 | 11.29 | 11.03 | 11.27 | 1,063,932 | +0.38(+3.45%) |
Jun 14, 2002 | 11.12 | 11.12 | 10.82 | 10.90 | 1,016,785 | -0.46(-4.07%) |
Jun 12, 2002 | 11.16 | 11.36 | 11.12 | 11.36 | 1,124,121 | +0.20(+1.76%) |
Jun 11, 2002 | 11.40 | 11.52 | 11.15 | 11.16 | 773,823 | -0.23(-1.98%) |
Jun 10, 2002 | 11.38 | 11.58 | 11.38 | 11.39 | 764,795 | +0.10(+0.85%) |
Jun 07, 2002 | 11.21 | 11.35 | 11.18 | 11.29 | 2,086,535 | +0.08(+0.74%) |
Jun 06, 2002 | 11.28 | 11.44 | 11.20 | 11.21 | 797,899 | -0.00(-0.03%) |