Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.855 | 10.14 | 9.684 | 9.926 | 4,975,344 | +0.06(+0.65%) |
Aug 29, 2002 | 9.650 | 10.05 | 9.566 | 9.862 | 5,243,097 | +0.12(+1.23%) |
Aug 28, 2002 | 9.897 | 10.13 | 9.719 | 9.741 | 5,726,446 | -0.30(-3.03%) |
Aug 27, 2002 | 10.33 | 10.40 | 9.906 | 10.05 | 6,358,480 | -0.22(-2.14%) |
Aug 26, 2002 | 10.30 | 10.37 | 10.12 | 10.27 | 4,355,759 | +0.08(+0.76%) |
Aug 23, 2002 | 10.51 | 10.56 | 10.15 | 10.19 | 6,043,658 | -0.42(-3.94%) |
Aug 22, 2002 | 10.33 | 10.63 | 10.20 | 10.61 | 5,257,260 | +0.23(+2.23%) |
Aug 21, 2002 | 10.27 | 10.40 | 10.13 | 10.38 | 6,752,494 | +0.22(+2.15%) |
Aug 20, 2002 | 10.19 | 10.39 | 10.09 | 10.16 | 7,993,014 | +0.48(+4.92%) |
Aug 16, 2002 | 9.450 | 9.759 | 9.225 | 9.681 | 4,957,285 | +0.22(+2.35%) |
Aug 15, 2002 | 9.341 | 9.566 | 9.036 | 9.459 | 10,046,235 | -0.07(-0.70%) |
Aug 14, 2002 | 8.898 | 9.563 | 8.847 | 9.526 | 9,123,151 | +0.72(+8.16%) |
Aug 13, 2002 | 9.319 | 9.543 | 8.801 | 8.807 | 7,610,382 | -0.48(-5.20%) |
Aug 12, 2002 | 9.303 | 9.401 | 9.192 | 9.290 | 3,592,517 | +0.16(+1.78%) |
Aug 07, 2002 | 9.052 | 9.152 | 8.718 | 9.128 | 6,373,234 | +0.23(+2.60%) |
Aug 06, 2002 | 8.874 | 9.074 | 8.856 | 8.896 | 8,420,160 | +0.18(+2.01%) |
Aug 05, 2002 | 8.843 | 8.967 | 8.643 | 8.721 | 5,920,831 | -0.17(-1.93%) |
Aug 02, 2002 | 9.188 | 9.208 | 8.709 | 8.892 | 8,046,070 | -0.24(-2.58%) |
Aug 01, 2002 | 9.730 | 9.853 | 9.128 | 9.128 | 7,839,017 | -0.65(-6.68%) |
Jul 31, 2002 | 9.917 | 9.919 | 9.575 | 9.781 | 5,742,857 | -0.16(-1.63%) |
Jul 30, 2002 | 9.841 | 10.00 | 9.655 | 9.944 | 5,804,681 | -0.02(-0.18%) |
Jul 29, 2002 | 9.597 | 9.970 | 9.397 | 9.962 | 6,520,138 | +0.32(+3.30%) |
Jul 26, 2002 | 9.297 | 9.710 | 9.243 | 9.644 | 5,522,315 | +0.32(+3.46%) |
Jul 25, 2002 | 9.753 | 9.764 | 9.197 | 9.321 | 9,693,728 | -0.54(-5.48%) |
Jul 24, 2002 | 8.863 | 9.886 | 8.736 | 9.862 | 10,981,009 | +0.97(+10.88%) |
Jul 23, 2002 | 9.076 | 9.397 | 8.872 | 8.894 | 11,644,658 | -0.14(-1.58%) |
Jul 22, 2002 | 9.210 | 9.343 | 8.872 | 9.036 | 7,087,691 | -0.16(-1.79%) |
Jul 19, 2002 | 9.168 | 9.417 | 9.012 | 9.201 | 8,868,663 | -0.79(-7.86%) |
Jul 17, 2002 | 10.69 | 10.82 | 9.768 | 9.986 | 14,402,219 | -0.64(-5.99%) |
Jul 12, 2002 | 10.64 | 10.84 | 10.47 | 10.62 | 9,642,695 | +0.06(+0.59%) |
Jul 11, 2002 | 10.27 | 10.60 | 10.24 | 10.56 | 9,964,178 | +0.29(+2.86%) |
Jul 10, 2002 | 10.49 | 10.56 | 10.25 | 10.27 | 9,015,466 | -0.05(-0.52%) |
Jul 09, 2002 | 10.46 | 10.78 | 10.43 | 10.32 | 9,248,372 | -0.14(-1.34%) |
Jul 08, 2002 | 11.14 | 11.15 | 10.39 | 10.46 | 11,347,230 | -0.68(-6.11%) |
Jul 05, 2002 | 10.74 | 11.14 | 10.70 | 11.14 | 5,259,509 | +0.45(+4.20%) |
Jul 04, 2002 | 10.23 | 10.70 | 10.11 | 10.69 | 10,533,181 | +0.00(+0.00%) |
Jul 03, 2002 | 10.23 | 10.70 | 10.11 | 10.69 | 10,519,467 | +0.46(+4.50%) |
Jul 02, 2002 | 10.47 | 10.77 | 10.12 | 10.23 | 11,952,428 | -0.36(-3.42%) |
Jul 01, 2002 | 10.93 | 11.00 | 10.59 | 10.59 | 9,045,141 | -0.46(-4.20%) |
Jun 28, 2002 | 10.68 | 11.12 | 10.55 | 11.06 | 13,086,386 | +0.51(+4.81%) |
Jun 27, 2002 | 10.56 | 10.67 | 10.38 | 10.55 | 12,783,338 | +0.06(+0.62%) |
Jun 26, 2002 | 9.677 | 10.58 | 9.675 | 10.49 | 13,855,248 | +0.59(+5.98%) |
Jun 25, 2002 | 9.879 | 10.17 | 9.790 | 9.895 | 15,920,159 | +0.06(+0.66%) |
Jun 21, 2002 | 10.01 | 10.30 | 9.497 | 9.830 | 17,493,178 | -0.68(-6.44%) |
Jun 20, 2002 | 10.35 | 10.72 | 10.29 | 10.51 | 10,472,706 | +0.25(+2.41%) |
Jun 19, 2002 | 10.74 | 10.92 | 10.24 | 10.26 | 8,340,801 | -0.49(-4.57%) |
Jun 18, 2002 | 10.42 | 10.87 | 10.39 | 10.75 | 14,988,982 | +0.32(+3.07%) |
Jun 17, 2002 | 9.977 | 10.52 | 9.873 | 10.43 | 11,224,932 | +0.63(+6.42%) |
Jun 14, 2002 | 9.672 | 9.866 | 9.448 | 9.801 | 4,906,552 | -0.05(-0.52%) |
Jun 12, 2002 | 9.664 | 9.877 | 9.637 | 9.853 | 6,834,776 | +0.16(+1.63%) |
Jun 11, 2002 | 9.926 | 9.953 | 9.677 | 9.695 | 4,037,873 | -0.10(-1.00%) |
Jun 10, 2002 | 9.855 | 9.984 | 9.675 | 9.793 | 4,078,564 | +0.00(+0.00%) |
Jun 07, 2002 | 9.770 | 9.902 | 9.675 | 9.793 | 6,792,961 | +0.04(+0.46%) |
Jun 06, 2002 | 9.890 | 9.942 | 9.648 | 9.748 | 5,140,357 | -0.13(-1.35%) |