Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.659 | 9.736 | 9.659 | 9.736 | 430,458 | +0.08(+0.79%) |
Aug 29, 2002 | 9.659 | 9.659 | 9.621 | 9.659 | 234,795 | +0.03(+0.32%) |
Aug 28, 2002 | 9.621 | 9.629 | 9.621 | 9.629 | 9,261 | -0.07(-0.71%) |
Aug 27, 2002 | 9.621 | 9.698 | 9.621 | 9.698 | 16,566 | +0.08(+0.80%) |
Aug 26, 2002 | 9.506 | 9.621 | 9.506 | 9.621 | 19,305 | +0.12(+1.21%) |
Aug 23, 2002 | 9.583 | 9.583 | 9.506 | 9.506 | 521 | -0.08(-0.80%) |
Aug 22, 2002 | 9.429 | 9.583 | 9.429 | 9.583 | 12,391 | +0.23(+2.46%) |
Aug 21, 2002 | 9.315 | 9.391 | 9.315 | 9.353 | 5,608 | -0.02(-0.25%) |
Aug 20, 2002 | 9.238 | 9.391 | 9.238 | 9.376 | 7,696 | +0.18(+1.92%) |
Aug 16, 2002 | 9.200 | 9.200 | 9.131 | 9.200 | 2,478 | +0.00(+0.00%) |
Aug 15, 2002 | 9.161 | 9.200 | 9.161 | 9.200 | 6,000 | +0.15(+1.69%) |
Aug 14, 2002 | 9.046 | 9.046 | 9.046 | 9.046 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 9.008 | 9.046 | 8.954 | 9.046 | 6,522 | -0.04(-0.42%) |
Aug 12, 2002 | 9.200 | 9.200 | 9.085 | 9.085 | 6,782 | +0.19(+2.16%) |
Aug 07, 2002 | 8.893 | 9.123 | 8.893 | 8.893 | 6,261 | +0.08(+0.87%) |
Aug 06, 2002 | 9.008 | 9.008 | 8.816 | 8.816 | 10,304 | -0.19(-2.13%) |
Aug 05, 2002 | 9.085 | 9.085 | 9.008 | 9.008 | 4,695 | -0.08(-0.84%) |
Aug 02, 2002 | 9.046 | 9.161 | 9.046 | 9.085 | 1,695 | +0.04(+0.42%) |
Aug 01, 2002 | 9.085 | 9.161 | 9.046 | 9.046 | 3,261 | +0.15(+1.72%) |
Jul 31, 2002 | 8.839 | 8.893 | 8.839 | 8.893 | 1,695 | +0.13(+1.49%) |
Jul 30, 2002 | 8.755 | 8.763 | 8.755 | 8.763 | 12,261 | +0.02(+0.18%) |
Jul 29, 2002 | 8.655 | 8.816 | 8.655 | 8.747 | 5,608 | +0.17(+1.97%) |
Jul 26, 2002 | 8.701 | 8.701 | 8.464 | 8.579 | 5,087 | -0.20(-2.27%) |
Jul 25, 2002 | 8.893 | 8.893 | 8.625 | 8.778 | 2,347 | -0.04(-0.43%) |
Jul 24, 2002 | 8.663 | 8.893 | 8.663 | 8.816 | 4,043 | +0.08(+0.88%) |
Jul 23, 2002 | 8.893 | 8.893 | 8.740 | 8.740 | 1,565 | -0.08(-0.87%) |
Jul 22, 2002 | 9.192 | 9.192 | 8.816 | 8.816 | 2,087 | -0.34(-3.77%) |
Jul 19, 2002 | 9.276 | 9.276 | 9.085 | 9.161 | 10,696 | -0.34(-3.63%) |
Jul 17, 2002 | 9.583 | 9.583 | 9.445 | 9.506 | 3,130 | -0.64(-6.27%) |
Jul 12, 2002 | 10.16 | 10.16 | 10.14 | 10.14 | 1,565 | +0.06(+0.61%) |
Jul 11, 2002 | 10.30 | 10.30 | 10.08 | 10.08 | 8,478 | -0.35(-3.31%) |
Jul 10, 2002 | 10.84 | 10.84 | 10.43 | 10.43 | 25,044 | -0.49(-4.49%) |
Jul 09, 2002 | 10.92 | 10.92 | 10.92 | 10.92 | 13,044 | -0.01(-0.07%) |
Jul 08, 2002 | 10.92 | 10.92 | 10.92 | 10.92 | 32,610 | +0.01(+0.07%) |
Jul 05, 2002 | 10.92 | 10.92 | 10.92 | 10.92 | 130 | +0.08(+0.71%) |
Jul 04, 2002 | 10.77 | 10.84 | 10.74 | 10.84 | 2,739 | +0.00(+0.00%) |
Jul 03, 2002 | 10.77 | 10.84 | 10.74 | 10.84 | 2,739 | -0.01(-0.07%) |
Jul 02, 2002 | 10.86 | 10.86 | 10.85 | 10.85 | 1,956 | -0.02(-0.14%) |
Jul 01, 2002 | 10.92 | 10.92 | 10.86 | 10.86 | 9,000 | -0.06(-0.56%) |
Jun 28, 2002 | 10.92 | 10.92 | 10.92 | 10.92 | 130 | +0.08(+0.71%) |
Jun 27, 2002 | 10.89 | 10.89 | 10.85 | 10.85 | 1,043 | -0.10(-0.91%) |
Jun 26, 2002 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 10.95 | 10.95 | 10.95 | 10.95 | 130 | -0.08(-0.70%) |
Jun 21, 2002 | 10.96 | 11.02 | 10.89 | 11.02 | 4,043 | +0.02(+0.21%) |
Jun 20, 2002 | 11.02 | 11.02 | 11.00 | 11.00 | 652 | +0.05(+0.42%) |
Jun 19, 2002 | 11.15 | 11.15 | 10.96 | 10.96 | 2,608 | -0.24(-2.12%) |
Jun 18, 2002 | 11.31 | 11.35 | 11.19 | 11.19 | 5,478 | -0.15(-1.35%) |
Jun 17, 2002 | 11.45 | 11.46 | 11.35 | 11.35 | 3,391 | -0.08(-0.67%) |
Jun 14, 2002 | 11.42 | 11.42 | 11.38 | 11.42 | 1,565 | +0.08(+0.68%) |
Jun 12, 2002 | 11.19 | 11.35 | 11.19 | 11.35 | 2,869 | +0.00(+0.00%) |
Jun 11, 2002 | 11.41 | 11.42 | 11.35 | 11.35 | 3,130 | -0.04(-0.34%) |
Jun 10, 2002 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 11.38 | 11.38 | 11.38 | 11.38 | 521 | -0.05(-0.47%) |
Jun 06, 2002 | 11.39 | 11.44 | 11.38 | 11.44 | 5,869 | +0.05(+0.47%) |