Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.700 | 9.500 | 8.700 | 9.267 | 7,713,563 | +0.57(+6.51%) |
Aug 29, 2002 | 8.633 | 8.967 | 8.593 | 8.700 | 10,183,438 | +0.05(+0.62%) |
Aug 28, 2002 | 9.327 | 9.333 | 8.573 | 8.647 | 13,199,347 | -0.67(-7.22%) |
Aug 27, 2002 | 9.380 | 9.400 | 9.053 | 9.320 | 7,204,900 | -0.03(-0.36%) |
Aug 26, 2002 | 9.700 | 9.840 | 9.320 | 9.353 | 4,710,100 | -0.37(-3.77%) |
Aug 23, 2002 | 9.533 | 9.867 | 9.093 | 9.720 | 9,905,100 | -0.33(-3.25%) |
Aug 22, 2002 | 10.69 | 10.70 | 10.01 | 10.05 | 7,612,800 | -0.63(-5.94%) |
Aug 21, 2002 | 10.59 | 10.89 | 10.51 | 10.68 | 5,158,200 | +0.19(+1.78%) |
Aug 20, 2002 | 11.53 | 11.57 | 10.32 | 10.49 | 11,373,644 | -0.53(-4.84%) |
Aug 16, 2002 | 11.15 | 11.42 | 10.91 | 11.03 | 3,440,622 | -0.19(-1.66%) |
Aug 15, 2002 | 11.27 | 11.44 | 10.98 | 11.21 | 2,948,175 | +0.02(+0.18%) |
Aug 14, 2002 | 10.23 | 11.35 | 10.18 | 11.19 | 6,798,000 | +1.03(+10.10%) |
Aug 13, 2002 | 10.13 | 10.80 | 10.09 | 10.17 | 4,590,100 | +0.01(+0.07%) |
Aug 12, 2002 | 10.60 | 10.69 | 9.967 | 10.16 | 7,106,536 | -0.53(-4.93%) |
Aug 07, 2002 | 10.48 | 10.73 | 10.31 | 10.69 | 3,239,500 | +0.35(+3.42%) |
Aug 06, 2002 | 10.13 | 10.68 | 10.01 | 10.33 | 2,885,151 | +0.51(+5.23%) |
Aug 05, 2002 | 9.847 | 10.33 | 9.787 | 9.820 | 4,632,368 | +0.01(+0.07%) |
Aug 02, 2002 | 10.67 | 10.70 | 9.587 | 9.813 | 4,595,024 | -0.81(-7.65%) |
Aug 01, 2002 | 11.13 | 11.14 | 10.47 | 10.63 | 4,573,898 | -0.50(-4.49%) |
Jul 31, 2002 | 11.51 | 11.53 | 10.99 | 11.13 | 4,296,400 | -0.40(-3.47%) |
Jul 30, 2002 | 11.23 | 11.53 | 11.01 | 11.53 | 3,861,900 | +0.11(+0.93%) |
Jul 29, 2002 | 11.03 | 11.59 | 10.88 | 11.42 | 5,018,200 | +0.59(+5.42%) |
Jul 26, 2002 | 10.63 | 10.91 | 10.37 | 10.83 | 4,766,605 | +0.42(+4.03%) |
Jul 25, 2002 | 10.20 | 10.80 | 10.13 | 10.41 | 8,647,700 | +0.11(+1.10%) |
Jul 24, 2002 | 9.587 | 10.43 | 9.253 | 10.30 | 4,744,796 | +0.77(+8.12%) |
Jul 23, 2002 | 9.553 | 9.867 | 9.400 | 9.527 | 5,228,700 | +0.01(+0.07%) |
Jul 22, 2002 | 9.700 | 10.00 | 9.367 | 9.520 | 5,035,900 | -0.29(-2.99%) |
Jul 19, 2002 | 10.10 | 10.29 | 9.627 | 9.813 | 3,569,200 | -0.34(-3.35%) |
Jul 17, 2002 | 10.70 | 10.78 | 9.967 | 10.15 | 8,571,400 | -0.97(-8.75%) |
Jul 12, 2002 | 11.49 | 11.55 | 11.03 | 11.13 | 4,698,100 | -0.33(-2.85%) |
Jul 11, 2002 | 11.71 | 11.87 | 11.16 | 11.45 | 7,285,200 | -0.29(-2.50%) |
Jul 10, 2002 | 11.90 | 12.03 | 11.61 | 11.75 | 5,291,900 | -0.01(-0.11%) |
Jul 09, 2002 | 12.29 | 12.56 | 11.81 | 11.76 | 6,316,400 | -0.53(-4.34%) |
Jul 08, 2002 | 12.84 | 12.83 | 12.23 | 12.29 | 3,489,600 | -0.55(-4.26%) |
Jul 05, 2002 | 12.35 | 12.88 | 12.14 | 12.84 | 1,810,100 | +0.76(+6.29%) |
Jul 04, 2002 | 11.97 | 12.29 | 11.59 | 12.08 | 5,240,800 | +0.00(+0.00%) |
Jul 03, 2002 | 11.97 | 12.29 | 11.59 | 12.08 | 5,233,600 | +0.19(+1.63%) |
Jul 02, 2002 | 12.83 | 12.83 | 11.73 | 11.89 | 7,666,100 | -0.86(-6.75%) |
Jul 01, 2002 | 12.97 | 12.99 | 12.70 | 12.75 | 4,238,200 | -0.39(-2.94%) |
Jun 28, 2002 | 13.37 | 13.37 | 12.98 | 13.13 | 3,807,900 | +0.00(+0.00%) |
Jun 27, 2002 | 13.07 | 13.17 | 12.74 | 13.13 | 4,236,800 | +0.27(+2.07%) |
Jun 26, 2002 | 13.00 | 13.01 | 12.62 | 12.87 | 5,030,500 | -0.23(-1.73%) |
Jun 25, 2002 | 13.51 | 13.67 | 13.05 | 13.09 | 4,334,900 | -0.11(-0.81%) |
Jun 21, 2002 | 12.98 | 13.27 | 12.97 | 13.20 | 7,967,100 | -0.01(-0.05%) |
Jun 20, 2002 | 13.34 | 13.49 | 13.12 | 13.21 | 3,527,900 | -0.07(-0.50%) |
Jun 19, 2002 | 13.15 | 13.47 | 13.11 | 13.27 | 4,501,600 | +0.11(+0.86%) |
Jun 18, 2002 | 13.27 | 13.33 | 13.05 | 13.16 | 3,259,100 | -0.15(-1.10%) |
Jun 17, 2002 | 13.34 | 13.49 | 13.07 | 13.31 | 4,547,900 | +0.09(+0.66%) |
Jun 14, 2002 | 13.17 | 13.50 | 12.48 | 13.22 | 7,180,200 | -0.07(-0.55%) |
Jun 12, 2002 | 13.15 | 13.37 | 13.15 | 13.29 | 7,241,400 | +0.20(+1.53%) |
Jun 11, 2002 | 13.31 | 13.67 | 13.03 | 13.09 | 3,912,500 | -0.04(-0.30%) |
Jun 10, 2002 | 12.99 | 13.33 | 12.95 | 13.13 | 2,616,800 | +0.17(+1.28%) |
Jun 07, 2002 | 13.01 | 13.40 | 12.92 | 12.97 | 4,893,400 | -0.03(-0.25%) |
Jun 06, 2002 | 13.56 | 13.58 | 12.97 | 13.00 | 3,400,300 | -0.57(-4.18%) |