Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.27 | 10.30 | 9.778 | 9.785 | 42,741 | -0.48(-4.69%) |
Aug 29, 2002 | 10.33 | 10.60 | 10.27 | 10.27 | 47,054 | -0.06(-0.59%) |
Aug 28, 2002 | 10.60 | 10.63 | 10.24 | 10.33 | 28,363 | -0.31(-2.88%) |
Aug 27, 2002 | 10.59 | 10.72 | 10.37 | 10.63 | 66,269 | +0.05(+0.43%) |
Aug 26, 2002 | 10.31 | 10.60 | 10.30 | 10.59 | 22,481 | +0.30(+2.90%) |
Aug 23, 2002 | 10.56 | 10.57 | 10.15 | 10.29 | 42,480 | -0.29(-2.75%) |
Aug 22, 2002 | 10.55 | 10.60 | 10.52 | 10.58 | 26,403 | +0.06(+0.58%) |
Aug 21, 2002 | 10.52 | 10.60 | 10.34 | 10.52 | 47,054 | +0.02(+0.22%) |
Aug 20, 2002 | 10.51 | 10.56 | 10.44 | 10.50 | 30,847 | -0.21(-2.00%) |
Aug 16, 2002 | 10.79 | 10.79 | 10.60 | 10.71 | 13,855 | -0.11(-1.06%) |
Aug 15, 2002 | 10.56 | 10.86 | 10.52 | 10.83 | 42,480 | +0.34(+3.28%) |
Aug 14, 2002 | 10.44 | 10.48 | 10.30 | 10.48 | 53,459 | +0.07(+0.66%) |
Aug 13, 2002 | 10.73 | 10.74 | 10.40 | 10.41 | 31,631 | -0.30(-2.79%) |
Aug 12, 2002 | 10.71 | 10.71 | 10.60 | 10.71 | 784,248 | -0.02(-0.14%) |
Aug 07, 2002 | 10.75 | 10.75 | 10.54 | 10.73 | 31,108 | +0.02(+0.14%) |
Aug 06, 2002 | 9.908 | 10.74 | 9.892 | 10.71 | 102,736 | +0.88(+8.95%) |
Aug 05, 2002 | 10.44 | 10.57 | 9.831 | 9.831 | 41,695 | -0.65(-6.20%) |
Aug 02, 2002 | 10.63 | 10.63 | 10.39 | 10.48 | 71,235 | -0.11(-1.08%) |
Aug 01, 2002 | 10.71 | 10.84 | 10.51 | 10.60 | 85,744 | -0.13(-1.21%) |
Jul 31, 2002 | 11.10 | 11.10 | 10.73 | 10.73 | 40,519 | -0.37(-3.38%) |
Jul 30, 2002 | 11.12 | 11.22 | 10.94 | 11.10 | 41,173 | -0.02(-0.21%) |
Jul 29, 2002 | 10.88 | 11.32 | 10.88 | 11.12 | 99,076 | +0.32(+2.97%) |
Jul 26, 2002 | 10.22 | 10.80 | 10.22 | 10.80 | 139,465 | +0.55(+5.37%) |
Jul 25, 2002 | 9.487 | 10.25 | 9.487 | 10.25 | 89,012 | +0.80(+8.41%) |
Jul 24, 2002 | 9.716 | 9.770 | 9.181 | 9.456 | 251,482 | -0.30(-3.06%) |
Jul 23, 2002 | 9.755 | 9.915 | 9.594 | 9.755 | 50,714 | -0.06(-0.62%) |
Jul 22, 2002 | 10.25 | 10.25 | 9.755 | 9.816 | 59,210 | -0.44(-4.25%) |
Jul 19, 2002 | 10.37 | 10.53 | 10.25 | 10.25 | 28,363 | -0.44(-4.08%) |
Jul 17, 2002 | 10.94 | 11.09 | 10.67 | 10.69 | 22,873 | -0.56(-4.97%) |
Jul 12, 2002 | 11.44 | 11.67 | 11.21 | 11.25 | 59,864 | -0.24(-2.13%) |
Jul 11, 2002 | 11.63 | 11.76 | 11.43 | 11.49 | 98,161 | -0.18(-1.57%) |
Jul 10, 2002 | 11.73 | 11.82 | 11.50 | 11.67 | 50,714 | -0.05(-0.46%) |
Jul 09, 2002 | 11.55 | 11.73 | 11.55 | 11.73 | 33,853 | +0.17(+1.46%) |
Jul 08, 2002 | 11.51 | 11.56 | 11.51 | 11.56 | 92,541 | +0.09(+0.80%) |
Jul 05, 2002 | 11.24 | 11.54 | 11.24 | 11.47 | 38,428 | +0.24(+2.18%) |
Jul 04, 2002 | 11.71 | 11.73 | 11.11 | 11.22 | 55,028 | +0.00(+0.00%) |
Jul 03, 2002 | 11.71 | 11.73 | 11.11 | 11.22 | 55,028 | -0.46(-3.93%) |
Jul 02, 2002 | 12.01 | 12.03 | 11.60 | 11.68 | 73,065 | -0.37(-3.11%) |
Jul 01, 2002 | 12.43 | 12.44 | 12.05 | 12.06 | 128,224 | -0.40(-3.19%) |
Jun 28, 2002 | 12.78 | 12.81 | 11.86 | 12.46 | 551,196 | -0.23(-1.81%) |
Jun 27, 2002 | 12.59 | 12.84 | 12.59 | 12.68 | 135,936 | +0.14(+1.10%) |
Jun 26, 2002 | 12.47 | 12.72 | 12.43 | 12.55 | 93,717 | +0.11(+0.92%) |
Jun 25, 2002 | 12.32 | 12.78 | 12.29 | 12.43 | 144,171 | +0.38(+3.18%) |
Jun 21, 2002 | 13.04 | 13.04 | 12.05 | 12.05 | 258,148 | -0.96(-7.41%) |
Jun 20, 2002 | 13.08 | 13.12 | 12.99 | 13.01 | 102,344 | -0.11(-0.82%) |
Jun 19, 2002 | 13.54 | 13.54 | 13.12 | 13.12 | 143,256 | -0.44(-3.27%) |
Jun 18, 2002 | 13.66 | 13.89 | 13.56 | 13.56 | 71,889 | -0.10(-0.73%) |
Jun 17, 2002 | 13.25 | 13.87 | 13.20 | 13.66 | 145,086 | +0.43(+3.24%) |
Jun 14, 2002 | 13.01 | 13.31 | 12.88 | 13.24 | 89,535 | +0.21(+1.64%) |
Jun 12, 2002 | 13.31 | 13.31 | 13.01 | 13.02 | 83,783 | -0.24(-1.85%) |
Jun 11, 2002 | 13.08 | 13.31 | 13.04 | 13.27 | 52,021 | +0.18(+1.40%) |
Jun 10, 2002 | 13.08 | 13.20 | 13.01 | 13.08 | 62,609 | +0.08(+0.59%) |
Jun 07, 2002 | 13.01 | 13.01 | 12.92 | 13.01 | 86,528 | +0.00(+0.00%) |
Jun 06, 2002 | 13.27 | 13.27 | 12.93 | 13.01 | 155,019 | -0.23(-1.73%) |