Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.496 | 9.837 | 9.446 | 9.446 | 60,300 | -0.09(-0.99%) |
Aug 29, 2002 | 9.452 | 9.896 | 9.422 | 9.541 | 59,400 | +0.09(+0.94%) |
Aug 28, 2002 | 9.852 | 9.864 | 9.452 | 9.452 | 877,500 | -0.50(-5.03%) |
Aug 27, 2002 | 10.43 | 10.49 | 9.870 | 9.953 | 82,125 | -0.45(-4.30%) |
Aug 26, 2002 | 10.15 | 10.40 | 9.985 | 10.40 | 607,500 | +0.22(+2.18%) |
Aug 23, 2002 | 10.10 | 10.37 | 10.10 | 10.18 | 75,375 | +0.09(+0.88%) |
Aug 22, 2002 | 10.16 | 10.49 | 10.07 | 10.09 | 94,275 | -0.14(-1.36%) |
Aug 21, 2002 | 9.852 | 10.33 | 9.852 | 10.23 | 80,550 | +0.39(+3.98%) |
Aug 20, 2002 | 9.630 | 9.923 | 9.582 | 9.837 | 3,960,000 | +0.95(+10.67%) |
Aug 16, 2002 | 8.868 | 8.904 | 8.699 | 8.889 | 92,700 | +0.07(+0.74%) |
Aug 15, 2002 | 9.185 | 9.188 | 8.770 | 8.824 | 66,375 | -0.30(-3.31%) |
Aug 14, 2002 | 9.067 | 9.126 | 8.800 | 9.126 | 56,700 | +0.07(+0.72%) |
Aug 13, 2002 | 9.644 | 9.644 | 9.061 | 9.061 | 55,800 | -0.66(-6.77%) |
Aug 12, 2002 | 9.707 | 9.766 | 9.529 | 9.719 | 20,025 | +0.07(+0.74%) |
Aug 07, 2002 | 9.547 | 9.656 | 9.348 | 9.647 | 34,650 | +0.13(+1.37%) |
Aug 06, 2002 | 9.363 | 9.630 | 9.319 | 9.517 | 118,800 | +0.26(+2.78%) |
Aug 05, 2002 | 9.185 | 9.739 | 9.185 | 9.259 | 101,925 | +0.13(+1.46%) |
Aug 02, 2002 | 9.547 | 9.547 | 8.919 | 9.126 | 99,000 | -0.42(-4.41%) |
Aug 01, 2002 | 9.837 | 9.867 | 9.443 | 9.547 | 96,075 | -0.29(-2.95%) |
Jul 31, 2002 | 10.09 | 10.09 | 9.481 | 9.837 | 156,600 | -0.15(-1.48%) |
Jul 30, 2002 | 9.813 | 10.16 | 9.413 | 9.985 | 101,025 | +0.17(+1.75%) |
Jul 29, 2002 | 9.170 | 9.911 | 9.170 | 9.813 | 115,425 | +0.73(+8.06%) |
Jul 26, 2002 | 8.904 | 9.081 | 8.833 | 9.081 | 34,200 | +0.12(+1.32%) |
Jul 25, 2002 | 9.067 | 9.262 | 8.667 | 8.963 | 104,850 | -0.07(-0.82%) |
Jul 24, 2002 | 8.000 | 9.037 | 7.953 | 9.037 | 165,150 | +0.95(+11.72%) |
Jul 23, 2002 | 9.049 | 9.280 | 7.867 | 8.089 | 212,400 | -1.03(-11.34%) |
Jul 22, 2002 | 9.111 | 9.271 | 8.924 | 9.123 | 156,375 | -0.21(-2.25%) |
Jul 19, 2002 | 9.564 | 9.659 | 9.304 | 9.333 | 153,900 | -0.21(-2.17%) |
Jul 17, 2002 | 9.067 | 9.600 | 9.067 | 9.541 | 192,375 | -0.23(-2.34%) |
Jul 12, 2002 | 10.13 | 10.19 | 9.550 | 9.769 | 117,450 | -0.36(-3.54%) |
Jul 11, 2002 | 10.61 | 10.67 | 9.674 | 10.13 | 214,425 | -0.52(-4.90%) |
Jul 10, 2002 | 10.90 | 10.94 | 10.44 | 10.65 | 84,375 | -0.21(-1.94%) |
Jul 09, 2002 | 11.12 | 11.12 | 10.86 | 10.86 | 121,275 | -0.26(-2.35%) |
Jul 08, 2002 | 10.96 | 11.12 | 10.96 | 11.12 | 128,475 | +0.16(+1.43%) |
Jul 05, 2002 | 10.73 | 10.96 | 10.73 | 10.96 | 94,950 | +0.16(+1.51%) |
Jul 04, 2002 | 11.13 | 11.34 | 10.22 | 10.80 | 302,850 | +0.00(+0.00%) |
Jul 03, 2002 | 11.13 | 11.34 | 10.22 | 10.80 | 302,850 | -0.25(-2.28%) |
Jul 02, 2002 | 11.88 | 11.91 | 11.02 | 11.05 | 213,525 | -0.86(-7.21%) |
Jul 01, 2002 | 12.63 | 12.63 | 11.85 | 11.91 | 244,350 | -0.79(-6.25%) |
Jun 28, 2002 | 11.93 | 12.71 | 11.87 | 12.71 | 402,975 | +0.85(+7.20%) |
Jun 27, 2002 | 11.11 | 11.85 | 11.11 | 11.85 | 155,025 | +0.77(+6.98%) |
Jun 26, 2002 | 10.67 | 11.33 | 10.56 | 11.08 | 142,875 | +0.11(+1.03%) |
Jun 25, 2002 | 11.44 | 11.58 | 10.67 | 10.97 | 325,575 | -0.68(-5.83%) |
Jun 21, 2002 | 11.78 | 11.82 | 11.49 | 11.64 | 180,900 | -0.01(-0.13%) |
Jun 20, 2002 | 11.56 | 11.83 | 11.41 | 11.66 | 135,225 | +0.11(+0.95%) |
Jun 19, 2002 | 11.40 | 11.84 | 11.40 | 11.55 | 274,950 | +0.12(+1.04%) |
Jun 18, 2002 | 10.99 | 11.56 | 10.99 | 11.43 | 197,325 | +0.47(+4.27%) |
Jun 17, 2002 | 10.59 | 10.96 | 10.58 | 10.96 | 146,025 | +0.34(+3.24%) |
Jun 14, 2002 | 10.53 | 10.74 | 10.46 | 10.62 | 93,825 | -0.18(-1.65%) |
Jun 12, 2002 | 10.56 | 10.87 | 10.53 | 10.80 | 119,025 | +0.19(+1.82%) |
Jun 11, 2002 | 10.52 | 10.63 | 10.47 | 10.60 | 201,600 | +0.12(+1.10%) |
Jun 10, 2002 | 10.46 | 10.60 | 10.44 | 10.49 | 226,575 | +0.03(+0.28%) |
Jun 07, 2002 | 10.16 | 10.46 | 10.13 | 10.46 | 236,025 | +0.31(+3.07%) |
Jun 06, 2002 | 9.867 | 10.24 | 9.641 | 10.15 | 922,500 | +0.43(+4.39%) |