Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.12 | 10.28 | 10.06 | 10.11 | 1,188,501 | -0.01(-0.07%) |
Aug 29, 2002 | 10.22 | 10.22 | 10.07 | 10.12 | 1,208,161 | -0.08(-0.77%) |
Aug 28, 2002 | 10.31 | 10.36 | 10.20 | 10.20 | 1,132,703 | -0.13(-1.27%) |
Aug 27, 2002 | 10.63 | 10.65 | 10.33 | 10.33 | 1,314,595 | -0.32(-2.97%) |
Aug 26, 2002 | 11.04 | 11.08 | 10.17 | 10.65 | 2,551,335 | -0.38(-3.45%) |
Aug 23, 2002 | 11.20 | 11.20 | 11.02 | 11.03 | 619,196 | -0.11(-0.96%) |
Aug 22, 2002 | 11.17 | 11.19 | 10.96 | 11.13 | 654,405 | -0.05(-0.44%) |
Aug 21, 2002 | 11.18 | 11.42 | 10.98 | 11.18 | 84,312,176 | -0.01(-0.06%) |
Aug 20, 2002 | 11.11 | 11.40 | 11.05 | 11.19 | 888,702 | -0.00(-0.03%) |
Aug 16, 2002 | 11.24 | 11.32 | 11.01 | 11.19 | 979,320 | -0.16(-1.41%) |
Aug 15, 2002 | 11.02 | 11.38 | 11.00 | 11.35 | 1,457,802 | +0.42(+3.83%) |
Aug 14, 2002 | 10.58 | 10.95 | 10.34 | 10.93 | 2,632,267 | +0.36(+3.42%) |
Aug 13, 2002 | 11.15 | 11.17 | 10.57 | 10.57 | 1,236,048 | -0.66(-5.91%) |
Aug 12, 2002 | 10.87 | 11.27 | 10.80 | 11.24 | 840,581 | +0.53(+4.98%) |
Aug 07, 2002 | 10.99 | 11.24 | 10.49 | 10.70 | 1,581,054 | -0.19(-1.76%) |
Aug 06, 2002 | 10.44 | 11.15 | 10.40 | 10.90 | 394,671,104 | +0.88(+8.83%) |
Aug 05, 2002 | 11.11 | 11.27 | 9.785 | 10.01 | 8,356,670 | -1.01(-9.18%) |
Aug 02, 2002 | 11.93 | 11.95 | 10.95 | 11.02 | 1,902,850 | -0.92(-7.70%) |
Aug 01, 2002 | 12.94 | 12.96 | 11.94 | 11.94 | 2,391,724 | -0.95(-7.38%) |
Jul 31, 2002 | 12.75 | 12.91 | 12.51 | 12.89 | 1,063,197 | +0.20(+1.57%) |
Jul 30, 2002 | 12.94 | 12.94 | 12.55 | 12.70 | 1,215,629 | -0.20(-1.54%) |
Jul 29, 2002 | 12.25 | 12.99 | 12.23 | 12.89 | 1,347,988 | +0.65(+5.31%) |
Jul 26, 2002 | 11.93 | 12.26 | 11.89 | 12.24 | 911,285 | +0.34(+2.89%) |
Jul 25, 2002 | 12.24 | 12.71 | 11.56 | 11.90 | 2,274,926 | -0.27(-2.19%) |
Jul 24, 2002 | 10.88 | 12.24 | 10.86 | 12.17 | 1,715,681 | +1.11(+10.02%) |
Jul 23, 2002 | 10.49 | 11.16 | 10.47 | 11.06 | 1,315,925 | +0.51(+4.81%) |
Jul 22, 2002 | 10.90 | 10.99 | 10.30 | 10.55 | 1,725,676 | -0.40(-3.66%) |
Jul 19, 2002 | 11.45 | 11.50 | 10.77 | 10.95 | 2,175,592 | -0.50(-4.34%) |
Jul 17, 2002 | 11.25 | 11.62 | 11.24 | 11.45 | 956,163 | +0.10(+0.88%) |
Jul 12, 2002 | 11.30 | 11.49 | 11.24 | 11.35 | 1,015,313 | +0.01(+0.09%) |
Jul 11, 2002 | 11.42 | 11.68 | 11.18 | 11.34 | 729,516 | -0.17(-1.48%) |
Jul 10, 2002 | 11.65 | 11.87 | 11.48 | 11.51 | 562,394 | -0.13(-1.13%) |
Jul 09, 2002 | 12.07 | 12.24 | 11.69 | 11.64 | 755,241 | -0.43(-3.56%) |
Jul 08, 2002 | 12.21 | 12.24 | 12.05 | 12.07 | 641,824 | -0.14(-1.16%) |
Jul 05, 2002 | 11.59 | 12.21 | 11.59 | 12.21 | 448,600 | +0.70(+6.04%) |
Jul 04, 2002 | 11.76 | 12.02 | 11.36 | 11.52 | 1,202,903 | +0.00(+0.00%) |
Jul 03, 2002 | 11.76 | 12.02 | 11.36 | 11.52 | 1,201,589 | -0.32(-2.70%) |
Jul 02, 2002 | 12.27 | 12.37 | 11.82 | 11.84 | 870,537 | -0.50(-4.03%) |
Jul 01, 2002 | 12.53 | 12.74 | 12.27 | 12.33 | 851,008 | -0.26(-2.09%) |
Jun 28, 2002 | 12.99 | 13.16 | 12.47 | 12.60 | 2,376,702 | -0.36(-2.80%) |
Jun 27, 2002 | 12.85 | 12.99 | 12.50 | 12.96 | 899,830 | +0.10(+0.80%) |
Jun 26, 2002 | 12.25 | 12.89 | 12.21 | 12.86 | 1,173,986 | +0.36(+2.84%) |
Jun 25, 2002 | 12.85 | 13.06 | 12.34 | 12.50 | 1,324,771 | -0.69(-5.25%) |
Jun 21, 2002 | 13.33 | 13.33 | 13.14 | 13.19 | 1,489,264 | +0.04(+0.30%) |
Jun 20, 2002 | 13.37 | 13.40 | 13.11 | 13.15 | 980,199 | -0.21(-1.54%) |
Jun 19, 2002 | 13.43 | 13.56 | 13.30 | 13.36 | 887,625 | -0.07(-0.53%) |
Jun 18, 2002 | 13.37 | 13.67 | 13.24 | 13.43 | 1,017,567 | +0.06(+0.42%) |
Jun 17, 2002 | 13.04 | 13.43 | 12.99 | 13.37 | 762,940 | +0.33(+2.50%) |
Jun 14, 2002 | 13.07 | 13.14 | 12.77 | 13.05 | 671,305 | -0.31(-2.34%) |
Jun 12, 2002 | 13.42 | 13.59 | 13.15 | 13.36 | 888,376 | -0.08(-0.61%) |
Jun 11, 2002 | 13.78 | 14.01 | 13.44 | 13.44 | 662,667 | -0.31(-2.27%) |
Jun 10, 2002 | 13.84 | 13.95 | 13.74 | 13.75 | 412,172 | +0.00(+0.00%) |
Jun 07, 2002 | 13.14 | 13.90 | 13.14 | 13.75 | 860,397 | +0.31(+2.27%) |
Jun 06, 2002 | 13.66 | 13.70 | 13.42 | 13.45 | 428,508 | -0.22(-1.61%) |