Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.61 | 10.94 | 10.59 | 10.77 | 4,794,168 | +0.13(+1.22%) |
Aug 29, 2002 | 10.39 | 10.74 | 10.25 | 10.64 | 3,673,682 | +0.08(+0.73%) |
Aug 28, 2002 | 10.65 | 10.70 | 10.44 | 10.57 | 3,737,036 | -0.19(-1.80%) |
Aug 27, 2002 | 10.91 | 10.96 | 10.56 | 10.76 | 3,249,806 | -0.15(-1.39%) |
Aug 26, 2002 | 10.92 | 11.00 | 10.74 | 10.91 | 2,772,520 | +0.04(+0.32%) |
Aug 23, 2002 | 10.99 | 11.00 | 10.82 | 10.88 | 2,598,368 | -0.15(-1.40%) |
Aug 22, 2002 | 10.61 | 11.07 | 10.61 | 11.03 | 6,316,369 | +0.21(+1.95%) |
Aug 21, 2002 | 10.97 | 11.08 | 10.76 | 10.82 | 3,452,369 | -0.13(-1.16%) |
Aug 20, 2002 | 10.95 | 11.04 | 10.72 | 10.95 | 3,676,807 | +0.18(+1.63%) |
Aug 16, 2002 | 10.65 | 10.86 | 10.57 | 10.77 | 4,547,854 | -0.13(-1.23%) |
Aug 15, 2002 | 10.98 | 11.08 | 10.71 | 10.90 | 7,307,306 | -0.18(-1.65%) |
Aug 14, 2002 | 10.64 | 11.09 | 10.54 | 11.09 | 4,917,751 | +0.45(+4.27%) |
Aug 13, 2002 | 10.88 | 10.91 | 10.61 | 10.63 | 5,482,255 | -0.33(-3.02%) |
Aug 12, 2002 | 11.05 | 11.05 | 10.87 | 10.96 | 5,402,423 | +0.27(+2.50%) |
Aug 07, 2002 | 10.74 | 10.77 | 10.44 | 10.70 | 4,395,577 | +0.07(+0.63%) |
Aug 06, 2002 | 10.42 | 10.70 | 10.42 | 10.63 | 4,489,614 | +0.31(+3.04%) |
Aug 05, 2002 | 10.54 | 10.54 | 10.24 | 10.32 | 5,970,905 | -0.19(-1.78%) |
Aug 02, 2002 | 10.58 | 10.84 | 10.41 | 10.50 | 7,018,378 | -0.06(-0.60%) |
Aug 01, 2002 | 10.86 | 10.86 | 10.53 | 10.57 | 5,649,874 | -0.49(-4.43%) |
Jul 31, 2002 | 10.63 | 11.07 | 10.50 | 11.06 | 7,332,307 | +0.45(+4.21%) |
Jul 30, 2002 | 10.36 | 10.83 | 9.979 | 10.61 | 7,394,809 | +0.09(+0.84%) |
Jul 29, 2002 | 10.21 | 10.52 | 10.19 | 10.52 | 6,031,134 | +0.52(+5.25%) |
Jul 26, 2002 | 9.856 | 9.997 | 9.715 | 9.997 | 8,021,531 | +0.18(+1.79%) |
Jul 25, 2002 | 10.03 | 10.03 | 9.504 | 9.821 | 14,090,735 | -0.29(-2.89%) |
Jul 24, 2002 | 9.328 | 10.12 | 9.152 | 10.11 | 19,059,340 | +1.40(+16.08%) |
Jul 23, 2002 | 8.853 | 9.025 | 8.532 | 8.712 | 8,294,266 | -0.23(-2.52%) |
Jul 22, 2002 | 8.965 | 9.363 | 8.835 | 8.937 | 7,730,045 | -0.03(-0.31%) |
Jul 19, 2002 | 9.081 | 9.381 | 8.624 | 8.965 | 8,340,006 | -0.89(-9.00%) |
Jul 17, 2002 | 10.17 | 10.34 | 9.768 | 9.852 | 7,389,979 | -0.72(-6.79%) |
Jul 12, 2002 | 10.67 | 10.76 | 10.50 | 10.57 | 4,776,838 | -0.10(-0.89%) |
Jul 11, 2002 | 10.38 | 10.81 | 10.37 | 10.67 | 6,276,596 | +0.23(+2.16%) |
Jul 10, 2002 | 10.74 | 10.82 | 10.36 | 10.44 | 4,916,046 | -0.33(-3.07%) |
Jul 09, 2002 | 11.12 | 11.25 | 10.74 | 10.77 | 3,328,786 | -0.18(-1.64%) |
Jul 08, 2002 | 10.98 | 11.16 | 10.77 | 10.95 | 4,143,013 | -0.02(-0.19%) |
Jul 05, 2002 | 10.69 | 11.02 | 10.63 | 10.97 | 1,470,779 | +0.37(+3.49%) |
Jul 04, 2002 | 10.67 | 10.86 | 10.35 | 10.60 | 5,257,249 | +0.00(+0.00%) |
Jul 03, 2002 | 10.67 | 10.86 | 10.35 | 10.60 | 5,257,249 | -0.10(-0.92%) |
Jul 02, 2002 | 10.77 | 10.89 | 10.65 | 10.70 | 5,836,811 | -0.14(-1.33%) |
Jul 01, 2002 | 11.26 | 11.32 | 10.84 | 10.84 | 5,119,177 | -0.42(-3.72%) |
Jun 28, 2002 | 11.03 | 11.37 | 10.96 | 11.26 | 5,622,884 | +0.20(+1.85%) |
Jun 27, 2002 | 10.63 | 11.17 | 10.61 | 11.06 | 6,489,386 | +0.46(+4.35%) |
Jun 26, 2002 | 10.59 | 10.63 | 10.31 | 10.60 | 6,697,346 | +0.01(+0.10%) |
Jun 25, 2002 | 10.70 | 10.84 | 10.58 | 10.59 | 4,629,390 | -0.19(-1.76%) |
Jun 21, 2002 | 10.65 | 10.96 | 10.65 | 10.78 | 6,687,118 | -0.10(-0.87%) |
Jun 20, 2002 | 10.95 | 11.08 | 10.79 | 10.87 | 5,610,668 | -0.21(-1.94%) |
Jun 19, 2002 | 11.05 | 11.25 | 10.91 | 11.09 | 3,209,748 | -0.14(-1.22%) |
Jun 18, 2002 | 11.05 | 11.25 | 10.96 | 11.22 | 3,358,332 | +0.20(+1.82%) |
Jun 17, 2002 | 10.74 | 11.07 | 10.70 | 11.02 | 4,822,010 | +0.27(+2.52%) |
Jun 14, 2002 | 10.61 | 10.81 | 10.56 | 10.75 | 5,622,316 | -0.39(-3.48%) |
Jun 12, 2002 | 11.14 | 11.33 | 11.07 | 11.14 | 5,578,849 | -0.06(-0.56%) |
Jun 11, 2002 | 11.40 | 11.41 | 11.12 | 11.20 | 7,404,468 | -0.38(-3.28%) |
Jun 10, 2002 | 11.26 | 11.67 | 11.26 | 11.58 | 6,271,482 | +0.31(+2.78%) |
Jun 07, 2002 | 11.09 | 11.30 | 10.98 | 11.27 | 3,829,652 | +0.11(+1.01%) |
Jun 06, 2002 | 11.28 | 11.34 | 11.16 | 11.16 | 4,802,691 | -0.19(-1.64%) |