Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.913 | 10.18 | 9.835 | 9.876 | 2,187,459 | -0.02(-0.23%) |
Aug 29, 2002 | 9.990 | 10.02 | 9.845 | 9.899 | 1,929,654 | -0.25(-2.44%) |
Aug 28, 2002 | 10.21 | 10.35 | 10.09 | 10.15 | 984,369 | -0.12(-1.12%) |
Aug 27, 2002 | 10.54 | 10.54 | 10.23 | 10.26 | 1,324,225 | -0.28(-2.66%) |
Aug 26, 2002 | 10.38 | 10.56 | 10.20 | 10.54 | 1,359,424 | +0.18(+1.77%) |
Aug 23, 2002 | 10.45 | 10.68 | 10.33 | 10.36 | 1,278,344 | -0.24(-2.25%) |
Aug 22, 2002 | 10.21 | 10.60 | 10.19 | 10.60 | 1,357,239 | +0.39(+3.81%) |
Aug 21, 2002 | 10.53 | 10.57 | 10.06 | 10.21 | 1,721,614 | -0.23(-2.23%) |
Aug 20, 2002 | 10.59 | 10.59 | 10.35 | 10.44 | 412,682 | +0.14(+1.38%) |
Aug 16, 2002 | 10.04 | 10.35 | 9.887 | 10.30 | 1,926,013 | +0.10(+0.97%) |
Aug 15, 2002 | 9.784 | 10.28 | 9.773 | 10.20 | 3,349,282 | +0.55(+5.65%) |
Aug 14, 2002 | 9.475 | 9.660 | 9.281 | 9.654 | 2,584,848 | +0.18(+1.87%) |
Aug 13, 2002 | 9.567 | 9.732 | 9.425 | 9.477 | 1,593,439 | -0.13(-1.37%) |
Aug 12, 2002 | 9.660 | 9.662 | 9.423 | 9.608 | 1,836,437 | +0.45(+4.88%) |
Aug 07, 2002 | 9.423 | 9.444 | 8.910 | 9.162 | 2,334,811 | +0.03(+0.34%) |
Aug 06, 2002 | 8.754 | 9.267 | 8.754 | 9.131 | 2,279,949 | +0.48(+5.52%) |
Aug 05, 2002 | 8.624 | 8.855 | 8.449 | 8.653 | 3,406,572 | +0.03(+0.36%) |
Aug 02, 2002 | 9.351 | 9.353 | 8.507 | 8.622 | 3,054,093 | -0.75(-7.98%) |
Aug 01, 2002 | 9.392 | 9.547 | 9.073 | 9.370 | 2,801,871 | -0.15(-1.56%) |
Jul 31, 2002 | 9.784 | 9.887 | 9.398 | 9.518 | 2,276,308 | -0.22(-2.30%) |
Jul 30, 2002 | 9.763 | 10.06 | 9.536 | 9.742 | 3,108,470 | -0.10(-1.05%) |
Jul 29, 2002 | 9.197 | 9.907 | 9.197 | 9.845 | 2,697,729 | +0.86(+9.56%) |
Jul 26, 2002 | 9.137 | 9.308 | 8.828 | 8.986 | 3,264,318 | -0.14(-1.58%) |
Jul 25, 2002 | 9.221 | 9.586 | 8.661 | 9.131 | 3,877,758 | -0.09(-0.96%) |
Jul 24, 2002 | 8.661 | 9.258 | 8.383 | 9.219 | 3,277,427 | +0.46(+5.19%) |
Jul 23, 2002 | 8.434 | 8.865 | 8.414 | 8.764 | 3,646,656 | +0.45(+5.37%) |
Jul 22, 2002 | 8.846 | 9.104 | 8.253 | 8.317 | 5,112,407 | -0.53(-5.98%) |
Jul 19, 2002 | 9.279 | 9.563 | 8.822 | 8.846 | 3,064,046 | -0.60(-6.32%) |
Jul 17, 2002 | 9.526 | 9.876 | 9.042 | 9.444 | 5,040,309 | -0.56(-5.56%) |
Jul 12, 2002 | 10.24 | 10.27 | 9.843 | 10.000 | 436,957 | -0.19(-1.84%) |
Jul 11, 2002 | 10.28 | 10.38 | 9.930 | 10.19 | 4,868,925 | -0.05(-0.44%) |
Jul 10, 2002 | 10.71 | 10.79 | 10.22 | 10.23 | 2,893,632 | -0.48(-4.46%) |
Jul 09, 2002 | 10.70 | 11.03 | 10.66 | 10.71 | 3,655,881 | +0.01(+0.10%) |
Jul 08, 2002 | 10.73 | 10.77 | 10.55 | 10.70 | 1,710,204 | +0.01(+0.10%) |
Jul 05, 2002 | 10.46 | 10.77 | 10.36 | 10.69 | 998,934 | +0.35(+3.39%) |
Jul 04, 2002 | 10.21 | 10.36 | 9.804 | 10.34 | 2,963,545 | +0.00(+0.00%) |
Jul 03, 2002 | 10.21 | 10.36 | 9.804 | 10.34 | 2,963,545 | +0.08(+0.74%) |
Jul 02, 2002 | 10.81 | 10.81 | 10.16 | 10.26 | 2,868,386 | -0.55(-5.09%) |
Jul 01, 2002 | 10.75 | 10.89 | 10.70 | 10.81 | 3,148,524 | +0.20(+1.92%) |
Jun 28, 2002 | 10.54 | 10.89 | 10.50 | 10.61 | 3,094,147 | +0.08(+0.80%) |
Jun 27, 2002 | 10.74 | 10.85 | 10.37 | 10.53 | 2,657,432 | -0.11(-1.03%) |
Jun 26, 2002 | 10.40 | 10.65 | 10.26 | 10.63 | 4,011,516 | +0.23(+2.26%) |
Jun 25, 2002 | 11.07 | 11.20 | 10.31 | 10.40 | 5,174,552 | -0.33(-3.11%) |
Jun 21, 2002 | 10.83 | 10.87 | 10.59 | 10.73 | 3,435,217 | +0.08(+0.75%) |
Jun 20, 2002 | 10.45 | 10.71 | 10.45 | 10.65 | 2,479,250 | +0.29(+2.76%) |
Jun 19, 2002 | 10.28 | 10.68 | 10.13 | 10.37 | 3,732,348 | +0.20(+1.94%) |
Jun 18, 2002 | 10.08 | 10.33 | 10.04 | 10.17 | 2,521,489 | +0.20(+2.05%) |
Jun 17, 2002 | 9.639 | 10.09 | 9.639 | 9.965 | 2,418,319 | +0.37(+3.82%) |
Jun 14, 2002 | 9.687 | 9.740 | 9.372 | 9.598 | 3,782,356 | -0.59(-5.76%) |
Jun 12, 2002 | 10.23 | 10.48 | 10.10 | 10.19 | 1,980,633 | -0.11(-1.06%) |
Jun 11, 2002 | 10.30 | 10.50 | 10.28 | 10.29 | 169,928 | -0.05(-0.48%) |
Jun 10, 2002 | 10.45 | 10.57 | 10.30 | 10.34 | 1,136,090 | -0.08(-0.77%) |
Jun 07, 2002 | 10.20 | 10.63 | 10.04 | 10.42 | 2,175,564 | +0.19(+1.87%) |
Jun 06, 2002 | 10.16 | 10.46 | 10.13 | 10.23 | 2,600,385 | +0.07(+0.67%) |