Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.717 | 9.989 | 9.717 | 9.989 | 32,870 | +0.03(+0.28%) |
Aug 29, 2002 | 9.850 | 9.961 | 9.850 | 9.961 | 1,625 | -0.06(-0.55%) |
Aug 28, 2002 | 10.02 | 10.02 | 10.02 | 10.02 | 541 | -0.28(-2.74%) |
Aug 27, 2002 | 10.22 | 10.30 | 10.22 | 10.30 | 3,792 | +0.20(+1.97%) |
Aug 26, 2002 | 10.18 | 10.18 | 10.000 | 10.10 | 2,167 | +0.16(+1.56%) |
Aug 23, 2002 | 10.03 | 10.05 | 9.944 | 9.944 | 13,364 | -0.22(-2.18%) |
Aug 22, 2002 | 10.19 | 10.27 | 10.08 | 10.17 | 8,307 | +0.12(+1.16%) |
Aug 21, 2002 | 10.05 | 10.08 | 10.05 | 10.05 | 2,889 | +0.14(+1.40%) |
Aug 20, 2002 | 9.889 | 9.911 | 9.889 | 9.911 | 8,849 | +0.12(+1.19%) |
Aug 16, 2002 | 9.795 | 9.795 | 9.795 | 9.795 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 9.634 | 9.795 | 9.634 | 9.795 | 1,625 | +0.30(+3.15%) |
Aug 14, 2002 | 9.496 | 9.496 | 9.496 | 9.496 | 1,986 | -0.14(-1.44%) |
Aug 13, 2002 | 9.551 | 9.640 | 9.551 | 9.634 | 38,830 | -0.22(-2.25%) |
Aug 12, 2002 | 9.856 | 9.856 | 9.856 | 9.856 | 0 | +0.47(+5.01%) |
Aug 07, 2002 | 9.335 | 9.435 | 9.335 | 9.385 | 24,562 | +0.02(+0.24%) |
Aug 06, 2002 | 9.363 | 9.363 | 9.363 | 9.363 | 903 | +0.17(+1.81%) |
Aug 05, 2002 | 9.330 | 9.335 | 9.197 | 9.197 | 2,889 | -0.38(-3.93%) |
Aug 02, 2002 | 9.601 | 9.601 | 9.573 | 9.573 | 903 | +0.17(+1.77%) |
Aug 01, 2002 | 9.546 | 9.546 | 9.407 | 9.407 | 9,210 | -0.34(-3.52%) |
Jul 31, 2002 | 9.690 | 9.750 | 9.690 | 9.750 | 16,254 | -0.22(-2.17%) |
Jul 30, 2002 | 9.917 | 10.02 | 9.867 | 9.966 | 2,347 | -0.47(-4.46%) |
Jul 29, 2002 | 10.15 | 10.43 | 10.15 | 10.43 | 29,800 | +0.50(+5.08%) |
Jul 26, 2002 | 9.850 | 9.928 | 9.850 | 9.928 | 5,056 | -0.15(-1.48%) |
Jul 25, 2002 | 9.883 | 10.08 | 9.850 | 10.08 | 16,977 | +0.22(+2.19%) |
Jul 24, 2002 | 9.169 | 9.861 | 9.141 | 9.861 | 15,532 | +0.47(+5.01%) |
Jul 23, 2002 | 9.845 | 9.845 | 9.391 | 9.391 | 11,017 | -0.70(-6.92%) |
Jul 22, 2002 | 10.08 | 10.14 | 9.861 | 10.09 | 8,127 | -0.04(-0.44%) |
Jul 19, 2002 | 10.17 | 10.25 | 10.10 | 10.13 | 12,823 | -0.49(-4.59%) |
Jul 17, 2002 | 10.61 | 10.63 | 10.55 | 10.62 | 5,779 | +0.07(+0.68%) |
Jul 12, 2002 | 10.52 | 10.55 | 10.49 | 10.55 | 8,307 | +0.12(+1.17%) |
Jul 11, 2002 | 10.43 | 10.43 | 10.43 | 10.43 | 5,418 | -0.23(-2.18%) |
Jul 10, 2002 | 10.87 | 10.87 | 10.63 | 10.66 | 15,351 | -0.22(-2.04%) |
Jul 09, 2002 | 10.88 | 10.88 | 10.88 | 10.88 | 361 | -0.11(-1.01%) |
Jul 08, 2002 | 11.00 | 11.00 | 10.99 | 10.99 | 2,709 | +0.78(+7.59%) |
Jul 05, 2002 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 10.33 | 10.37 | 10.22 | 10.22 | 19,866 | +0.00(+0.00%) |
Jul 03, 2002 | 10.33 | 10.37 | 10.22 | 10.22 | 19,866 | -0.23(-2.17%) |
Jul 02, 2002 | 10.53 | 10.53 | 10.44 | 10.44 | 8,127 | -0.25(-2.33%) |
Jul 01, 2002 | 10.80 | 10.80 | 10.69 | 10.69 | 5,779 | -0.09(-0.82%) |
Jun 28, 2002 | 10.79 | 10.79 | 10.77 | 10.78 | 722 | +0.23(+2.20%) |
Jun 27, 2002 | 10.57 | 10.57 | 10.50 | 10.55 | 17,338 | +0.14(+1.33%) |
Jun 26, 2002 | 10.20 | 10.46 | 10.20 | 10.41 | 8,669 | +0.03(+0.27%) |
Jun 25, 2002 | 10.36 | 10.44 | 10.33 | 10.38 | 78,744 | -0.12(-1.11%) |
Jun 21, 2002 | 10.62 | 10.68 | 10.50 | 10.50 | 234,788 | -0.24(-2.27%) |
Jun 20, 2002 | 10.79 | 10.79 | 10.74 | 10.74 | 722 | -0.06(-0.51%) |
Jun 19, 2002 | 10.85 | 10.85 | 10.80 | 10.80 | 5,418 | -0.09(-0.81%) |
Jun 18, 2002 | 10.80 | 10.89 | 10.80 | 10.89 | 8,127 | +0.02(+0.15%) |
Jun 17, 2002 | 10.86 | 10.87 | 10.85 | 10.87 | 6,863 | +0.13(+1.19%) |
Jun 14, 2002 | 10.65 | 10.74 | 10.60 | 10.74 | 4,334 | -0.23(-2.07%) |
Jun 12, 2002 | 11.08 | 11.08 | 10.97 | 10.97 | 4,153 | -0.27(-2.37%) |
Jun 11, 2002 | 11.24 | 11.26 | 11.16 | 11.23 | 5,056 | +0.16(+1.40%) |
Jun 10, 2002 | 11.30 | 11.30 | 11.08 | 11.08 | 4,695 | -0.03(-0.25%) |
Jun 07, 2002 | 11.15 | 11.15 | 11.05 | 11.11 | 288,970 | -0.14(-1.23%) |
Jun 06, 2002 | 11.33 | 11.33 | 11.25 | 11.25 | 5,418 | +0.03(+0.25%) |