Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.280 | 9.325 | 8.580 | 8.585 | 1,240,926 | -0.88(-9.30%) |
Aug 29, 2002 | 8.995 | 9.550 | 8.850 | 9.465 | 1,084,828 | +0.40(+4.47%) |
Aug 28, 2002 | 9.000 | 9.400 | 8.700 | 9.060 | 1,713,358 | -0.03(-0.28%) |
Aug 27, 2002 | 10.00 | 10.29 | 8.905 | 9.085 | 2,591,236 | -1.14(-11.11%) |
Aug 26, 2002 | 10.48 | 10.63 | 9.760 | 10.22 | 1,451,912 | -0.20(-1.96%) |
Aug 23, 2002 | 11.22 | 11.24 | 9.825 | 10.43 | 4,344,654 | -0.82(-7.33%) |
Aug 22, 2002 | 11.03 | 11.77 | 10.12 | 11.25 | 6,321,118 | -0.64(-5.42%) |
Aug 21, 2002 | 12.30 | 12.35 | 11.65 | 11.89 | 1,547,172 | -0.16(-1.33%) |
Aug 20, 2002 | 11.95 | 12.42 | 11.82 | 12.05 | 974,400 | -0.29(-2.35%) |
Aug 16, 2002 | 12.15 | 12.66 | 12.05 | 12.35 | 692,582 | +0.06(+0.52%) |
Aug 15, 2002 | 12.75 | 13.10 | 12.13 | 12.28 | 1,620,952 | -0.60(-4.69%) |
Aug 14, 2002 | 11.68 | 12.95 | 11.31 | 12.88 | 1,768,000 | +1.36(+11.75%) |
Aug 13, 2002 | 12.73 | 12.91 | 11.51 | 11.53 | 1,786,130 | -1.44(-11.07%) |
Aug 12, 2002 | 12.45 | 13.00 | 12.10 | 12.96 | 1,123,202 | +2.22(+20.66%) |
Aug 07, 2002 | 10.96 | 11.31 | 10.30 | 10.74 | 1,263,800 | -0.19(-1.69%) |
Aug 06, 2002 | 9.765 | 10.94 | 9.760 | 10.93 | 1,559,400 | +1.30(+13.50%) |
Aug 05, 2002 | 10.59 | 10.88 | 9.630 | 9.630 | 1,420,914 | -0.96(-9.02%) |
Aug 02, 2002 | 11.19 | 11.88 | 10.43 | 10.59 | 1,542,194 | -0.84(-7.35%) |
Aug 01, 2002 | 11.53 | 11.68 | 11.03 | 11.43 | 1,150,800 | -0.15(-1.30%) |
Jul 31, 2002 | 11.56 | 12.14 | 11.26 | 11.57 | 1,319,000 | +0.04(+0.30%) |
Jul 30, 2002 | 10.96 | 12.10 | 10.63 | 11.54 | 2,255,316 | +0.70(+6.46%) |
Jul 29, 2002 | 10.07 | 10.96 | 10.06 | 10.84 | 1,715,298 | +0.87(+8.67%) |
Jul 26, 2002 | 9.770 | 10.17 | 9.390 | 9.975 | 765,984 | +0.11(+1.12%) |
Jul 25, 2002 | 9.635 | 10.82 | 9.560 | 9.865 | 1,458,712 | +0.30(+3.19%) |
Jul 24, 2002 | 9.020 | 9.675 | 8.550 | 9.560 | 1,811,600 | +0.44(+4.77%) |
Jul 23, 2002 | 9.700 | 9.700 | 9.005 | 9.125 | 2,478,228 | -0.24(-2.56%) |
Jul 22, 2002 | 9.450 | 9.715 | 8.965 | 9.365 | 152,700,000 | -0.00(-0.05%) |
Jul 19, 2002 | 9.665 | 9.775 | 9.055 | 9.370 | 1,499,600 | -1.11(-10.59%) |
Jul 17, 2002 | 10.53 | 11.00 | 9.990 | 10.48 | 2,001,000 | +1.24(+13.42%) |
Jul 12, 2002 | 9.035 | 9.615 | 8.525 | 9.240 | 1,441,600 | +0.40(+4.52%) |
Jul 11, 2002 | 8.430 | 8.900 | 8.000 | 8.840 | 1,407,600 | +0.56(+6.76%) |
Jul 10, 2002 | 9.065 | 9.120 | 8.260 | 8.280 | 1,099,800 | -0.52(-5.86%) |
Jul 09, 2002 | 9.095 | 9.095 | 8.795 | 8.795 | 1,264,200 | -0.30(-3.30%) |
Jul 08, 2002 | 9.110 | 9.525 | 8.710 | 9.095 | 1,151,600 | -0.01(-0.16%) |
Jul 05, 2002 | 9.055 | 9.285 | 8.755 | 9.110 | 391,000 | +0.23(+2.58%) |
Jul 04, 2002 | 8.795 | 8.945 | 8.410 | 8.880 | 1,245,000 | +0.00(+0.00%) |
Jul 03, 2002 | 8.795 | 8.945 | 8.410 | 8.880 | 1,244,400 | +0.18(+2.07%) |
Jul 02, 2002 | 9.005 | 9.260 | 8.550 | 8.700 | 1,686,200 | -0.37(-4.03%) |
Jul 01, 2002 | 10.14 | 10.15 | 8.900 | 9.065 | 1,489,800 | -1.11(-10.87%) |
Jun 28, 2002 | 10.30 | 10.34 | 9.650 | 10.17 | 3,179,400 | +0.05(+0.49%) |
Jun 27, 2002 | 9.745 | 10.12 | 9.380 | 10.12 | 1,064,400 | +0.77(+8.29%) |
Jun 26, 2002 | 8.680 | 9.550 | 8.500 | 9.345 | 1,107,000 | +0.37(+4.12%) |
Jun 25, 2002 | 9.320 | 9.725 | 8.910 | 8.975 | 1,132,400 | -0.05(-0.61%) |
Jun 21, 2002 | 9.075 | 9.475 | 9.000 | 9.030 | 690,600 | +0.01(+0.11%) |
Jun 20, 2002 | 9.665 | 9.740 | 9.000 | 9.020 | 1,783,200 | -0.76(-7.77%) |
Jun 19, 2002 | 10.04 | 10.49 | 9.710 | 9.780 | 906,600 | -0.52(-5.05%) |
Jun 18, 2002 | 10.28 | 11.18 | 10.21 | 10.30 | 1,551,200 | -0.10(-0.96%) |
Jun 17, 2002 | 9.380 | 10.40 | 9.375 | 10.40 | 1,848,800 | +1.09(+11.71%) |
Jun 14, 2002 | 8.520 | 9.505 | 8.275 | 9.310 | 1,024,600 | +0.67(+7.69%) |
Jun 12, 2002 | 8.815 | 8.840 | 8.150 | 8.645 | 1,790,200 | -0.11(-1.20%) |
Jun 11, 2002 | 9.525 | 9.550 | 8.605 | 8.750 | 1,363,800 | -0.84(-8.71%) |
Jun 10, 2002 | 9.500 | 9.900 | 9.230 | 9.585 | 807,600 | +0.11(+1.11%) |
Jun 07, 2002 | 8.895 | 9.575 | 8.720 | 9.480 | 2,060,000 | +0.11(+1.12%) |
Jun 06, 2002 | 9.830 | 9.932 | 9.015 | 9.375 | 1,924,200 | -0.68(-6.76%) |