Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.49 | 10.60 | 10.40 | 10.40 | 4,469 | -0.20(-1.93%) |
Aug 29, 2002 | 10.61 | 10.64 | 10.52 | 10.61 | 8,045 | +0.00(+0.03%) |
Aug 28, 2002 | 10.61 | 10.61 | 10.61 | 10.61 | 223 | +0.04(+0.42%) |
Aug 27, 2002 | 10.47 | 10.61 | 10.46 | 10.56 | 11,620 | +0.18(+1.72%) |
Aug 26, 2002 | 10.43 | 10.43 | 10.38 | 10.38 | 12,514 | +0.02(+0.17%) |
Aug 23, 2002 | 10.29 | 10.38 | 10.29 | 10.36 | 1,787 | +0.06(+0.59%) |
Aug 22, 2002 | 10.21 | 10.35 | 10.21 | 10.30 | 6,704 | +0.14(+1.34%) |
Aug 21, 2002 | 10.11 | 10.17 | 10.11 | 10.17 | 1,787 | +0.10(+0.98%) |
Aug 20, 2002 | 10.05 | 10.07 | 10.05 | 10.07 | 1,340 | +0.22(+2.27%) |
Aug 16, 2002 | 9.867 | 9.867 | 9.844 | 9.844 | 23,018 | +0.00(+0.00%) |
Aug 15, 2002 | 9.845 | 9.845 | 9.844 | 9.844 | 893 | +0.13(+1.38%) |
Aug 14, 2002 | 9.938 | 9.938 | 9.710 | 9.710 | 2,905 | -0.13(-1.36%) |
Aug 13, 2002 | 9.831 | 9.956 | 9.724 | 9.844 | 6,257 | +0.20(+2.09%) |
Aug 12, 2002 | 10.03 | 10.03 | 9.625 | 9.643 | 5,810 | -0.38(-3.80%) |
Aug 07, 2002 | 10.23 | 10.23 | 10.02 | 10.02 | 6,480 | -0.27(-2.61%) |
Aug 06, 2002 | 10.11 | 10.29 | 10.11 | 10.29 | 5,586 | +0.11(+1.10%) |
Aug 05, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 22,347 | -0.04(-0.39%) |
Aug 01, 2002 | 10.22 | 10.22 | 10.22 | 10.22 | 4,246 | +0.04(+0.40%) |
Jul 31, 2002 | 10.09 | 10.18 | 10.08 | 10.18 | 4,469 | +0.20(+1.97%) |
Jul 30, 2002 | 9.755 | 10.31 | 9.755 | 9.983 | 6,704 | +0.25(+2.57%) |
Jul 29, 2002 | 9.733 | 9.733 | 9.733 | 9.733 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 9.616 | 9.733 | 9.616 | 9.733 | 3,352 | +0.16(+1.68%) |
Jul 25, 2002 | 9.509 | 9.616 | 9.352 | 9.571 | 273,313 | +0.06(+0.66%) |
Jul 24, 2002 | 9.179 | 9.509 | 9.151 | 9.509 | 24,493,174 | +0.34(+3.66%) |
Jul 23, 2002 | 9.263 | 9.419 | 9.173 | 9.173 | 1,564 | -0.34(-3.53%) |
Jul 22, 2002 | 9.527 | 9.527 | 9.506 | 9.509 | 3,128 | -0.02(-0.23%) |
Jul 19, 2002 | 9.665 | 9.665 | 9.218 | 9.531 | 9,833 | -0.27(-2.74%) |
Jul 17, 2002 | 9.813 | 9.947 | 9.800 | 9.800 | 12,067 | -0.10(-1.05%) |
Jul 11, 2002 | 9.904 | 9.904 | 9.904 | 9.904 | 1,005 | +0.00(+0.03%) |
Jul 10, 2002 | 9.993 | 9.993 | 9.901 | 9.901 | 15,755 | -0.02(-0.18%) |
Jul 09, 2002 | 10.01 | 10.01 | 9.919 | 9.919 | 4,693 | -0.09(-0.89%) |
Jul 08, 2002 | 9.928 | 10.01 | 9.928 | 10.01 | 670 | +0.08(+0.81%) |
Jul 05, 2002 | 10.05 | 10.05 | 9.910 | 9.928 | 3,352 | -0.13(-1.25%) |
Jul 04, 2002 | 10.17 | 10.17 | 10.05 | 10.05 | 1,005 | +0.00(+0.00%) |
Jul 03, 2002 | 10.17 | 10.17 | 10.05 | 10.05 | 1,005 | -0.01(-0.06%) |
Jul 02, 2002 | 10.07 | 10.07 | 10.06 | 10.06 | 2,681 | -0.16(-1.52%) |
Jul 01, 2002 | 10.07 | 10.22 | 10.07 | 10.21 | 4,693 | +0.19(+1.90%) |
Jun 28, 2002 | 10.01 | 10.07 | 10.01 | 10.02 | 32,180 | +0.02(+0.20%) |
Jun 27, 2002 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 9.937 | 10.03 | 9.937 | 10.00 | 17,096 | +0.07(+0.70%) |
Jun 25, 2002 | 9.946 | 9.964 | 9.934 | 9.934 | 4,693 | +0.04(+0.45%) |
Jun 21, 2002 | 9.886 | 9.949 | 9.886 | 9.889 | 52,293 | +0.00(+0.03%) |
Jun 20, 2002 | 9.892 | 9.961 | 9.877 | 9.886 | 6,704 | +0.00(+0.03%) |
Jun 19, 2002 | 9.889 | 9.916 | 9.874 | 9.883 | 13,408 | +0.02(+0.18%) |
Jun 18, 2002 | 9.961 | 9.961 | 9.865 | 9.865 | 67,713 | -0.10(-0.96%) |
Jun 17, 2002 | 9.904 | 10.01 | 9.860 | 9.961 | 39,890 | +0.06(+0.57%) |
Jun 14, 2002 | 9.859 | 9.928 | 9.844 | 9.904 | 17,766 | +0.05(+0.51%) |
Jun 12, 2002 | 9.832 | 9.853 | 9.829 | 9.853 | 8,715 | -0.01(-0.06%) |
Jun 11, 2002 | 9.829 | 9.901 | 9.829 | 9.859 | 91,849 | +0.00(+0.00%) |
Jun 10, 2002 | 9.910 | 9.913 | 9.829 | 9.859 | 68,384 | -0.06(-0.60%) |
Jun 07, 2002 | 9.818 | 9.943 | 9.818 | 9.919 | 16,425 | +0.05(+0.51%) |
Jun 06, 2002 | 9.829 | 9.868 | 9.829 | 9.868 | 9,721 | +0.01(+0.09%) |