Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.737 | 9.737 | 9.586 | 9.616 | 134,501 | -0.05(-0.56%) |
Aug 29, 2002 | 9.616 | 9.695 | 9.555 | 9.671 | 72,360 | +0.04(+0.38%) |
Aug 28, 2002 | 9.707 | 9.859 | 9.616 | 9.634 | 27,032 | -0.08(-0.81%) |
Aug 27, 2002 | 9.549 | 9.768 | 9.549 | 9.713 | 204,554 | -0.06(-0.62%) |
Aug 26, 2002 | 9.373 | 9.774 | 9.373 | 9.774 | 115,265 | +0.37(+3.94%) |
Aug 23, 2002 | 9.889 | 10.03 | 9.404 | 9.404 | 75,162 | -0.59(-5.95%) |
Aug 22, 2002 | 10.31 | 10.31 | 9.877 | 9.998 | 90,986 | -0.01(-0.12%) |
Aug 21, 2002 | 9.920 | 10.31 | 9.920 | 10.01 | 41,042 | +0.04(+0.43%) |
Aug 20, 2002 | 9.907 | 10.06 | 9.901 | 9.968 | 115,051 | +0.00(+0.00%) |
Aug 16, 2002 | 9.774 | 10.27 | 9.774 | 9.968 | 23,241 | -0.12(-1.14%) |
Aug 15, 2002 | 9.980 | 10.27 | 9.889 | 10.08 | 40,279 | -0.08(-0.78%) |
Aug 14, 2002 | 10.04 | 10.26 | 9.404 | 10.16 | 85,711 | +0.10(+0.96%) |
Aug 13, 2002 | 10.31 | 10.31 | 10.01 | 10.06 | 100,546 | -0.25(-2.41%) |
Aug 12, 2002 | 10.30 | 10.31 | 9.792 | 10.31 | 203,895 | +0.86(+9.12%) |
Aug 07, 2002 | 9.331 | 9.464 | 9.264 | 9.452 | 85,217 | +0.08(+0.83%) |
Aug 06, 2002 | 9.288 | 9.549 | 9.288 | 9.373 | 61,679 | +0.00(+0.00%) |
Aug 05, 2002 | 9.094 | 9.398 | 9.094 | 9.373 | 108,237 | +0.29(+3.14%) |
Aug 02, 2002 | 9.228 | 9.416 | 9.088 | 9.088 | 39,394 | -0.16(-1.77%) |
Aug 01, 2002 | 9.355 | 9.355 | 9.191 | 9.252 | 32,966 | -0.15(-1.63%) |
Jul 31, 2002 | 9.707 | 9.707 | 9.343 | 9.405 | 82,415 | -0.30(-3.11%) |
Jul 30, 2002 | 9.507 | 9.762 | 9.258 | 9.707 | 260,267 | +0.22(+2.37%) |
Jul 29, 2002 | 9.464 | 9.482 | 9.264 | 9.482 | 144,061 | +0.06(+0.64%) |
Jul 26, 2002 | 9.361 | 9.452 | 9.197 | 9.422 | 100,876 | +0.04(+0.45%) |
Jul 25, 2002 | 9.270 | 9.398 | 9.191 | 9.379 | 126,919 | +0.11(+1.18%) |
Jul 24, 2002 | 8.888 | 9.343 | 8.858 | 9.270 | 159,555 | +0.24(+2.68%) |
Jul 23, 2002 | 9.252 | 9.252 | 8.651 | 9.028 | 100,711 | -0.45(-4.79%) |
Jul 22, 2002 | 9.495 | 9.707 | 9.343 | 9.482 | 55,712 | -0.11(-1.14%) |
Jul 19, 2002 | 9.707 | 9.853 | 9.586 | 9.592 | 27,856 | -0.63(-6.17%) |
Jul 17, 2002 | 9.313 | 10.43 | 9.106 | 10.22 | 81,755 | +0.79(+8.43%) |
Jul 12, 2002 | 10.11 | 10.47 | 9.313 | 9.428 | 109,777 | -0.46(-4.66%) |
Jul 11, 2002 | 10.48 | 10.62 | 9.531 | 9.889 | 187,906 | -0.59(-5.62%) |
Jul 10, 2002 | 10.53 | 10.77 | 10.40 | 10.48 | 77,799 | -0.12(-1.09%) |
Jul 09, 2002 | 10.80 | 10.80 | 10.59 | 10.59 | 65,602 | -0.21(-1.91%) |
Jul 08, 2002 | 10.92 | 10.92 | 10.80 | 10.80 | 76,481 | -0.12(-1.11%) |
Jul 05, 2002 | 10.88 | 10.92 | 10.83 | 10.92 | 16,318 | +0.12(+1.07%) |
Jul 04, 2002 | 10.77 | 10.92 | 10.69 | 10.80 | 76,481 | +0.00(+0.00%) |
Jul 03, 2002 | 10.77 | 10.92 | 10.69 | 10.80 | 76,481 | -0.12(-1.06%) |
Jul 02, 2002 | 10.91 | 11.33 | 10.59 | 10.92 | 104,667 | -0.15(-1.37%) |
Jul 01, 2002 | 10.92 | 11.25 | 10.40 | 11.07 | 208,180 | -0.14(-1.24%) |
Jun 28, 2002 | 10.62 | 11.21 | 9.901 | 11.21 | 961,785 | +0.53(+5.00%) |
Jun 27, 2002 | 10.51 | 10.92 | 10.23 | 10.68 | 131,534 | +0.21(+2.03%) |
Jun 26, 2002 | 10.40 | 10.53 | 10.07 | 10.47 | 60,822 | -0.10(-0.92%) |
Jun 25, 2002 | 10.53 | 10.65 | 10.44 | 10.56 | 74,338 | +0.10(+0.93%) |
Jun 21, 2002 | 10.56 | 10.62 | 10.39 | 10.47 | 116,535 | +0.09(+0.88%) |
Jun 20, 2002 | 10.40 | 10.48 | 10.30 | 10.37 | 66,921 | +0.00(+0.00%) |
Jun 19, 2002 | 10.46 | 10.47 | 10.34 | 10.37 | 40,218 | +0.00(+0.00%) |
Jun 18, 2002 | 10.36 | 10.59 | 10.36 | 10.37 | 95,766 | +0.01(+0.06%) |
Jun 17, 2002 | 10.31 | 10.62 | 10.31 | 10.37 | 165,160 | +0.05(+0.53%) |
Jun 14, 2002 | 9.980 | 10.31 | 9.871 | 10.31 | 31,482 | -0.06(-0.59%) |
Jun 12, 2002 | 10.31 | 10.37 | 10.02 | 10.37 | 66,591 | +0.09(+0.88%) |
Jun 11, 2002 | 10.20 | 10.47 | 10.17 | 10.28 | 76,481 | -0.03(-0.29%) |
Jun 10, 2002 | 10.34 | 10.37 | 10.28 | 10.31 | 50,602 | -0.00(-0.01%) |
Jun 07, 2002 | 10.19 | 10.37 | 10.19 | 10.31 | 63,294 | +0.03(+0.30%) |
Jun 06, 2002 | 10.28 | 10.34 | 10.28 | 10.28 | 37,746 | +0.03(+0.30%) |