Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.851 | 9.870 | 9.827 | 9.827 | 15,687 | -0.05(-0.52%) |
Aug 29, 2002 | 9.840 | 9.861 | 9.800 | 9.879 | 16,228 | +0.11(+1.10%) |
Aug 28, 2002 | 9.864 | 9.888 | 9.772 | 9.772 | 106,565 | -0.16(-1.58%) |
Aug 27, 2002 | 9.997 | 10.04 | 9.929 | 9.929 | 48,143 | -0.02(-0.24%) |
Aug 26, 2002 | 9.748 | 9.953 | 9.748 | 9.953 | 107,647 | +0.12(+1.18%) |
Aug 23, 2002 | 9.953 | 9.955 | 9.837 | 9.837 | 58,962 | -0.14(-1.37%) |
Aug 22, 2002 | 9.940 | 10.06 | 9.940 | 9.973 | 34,620,172 | -0.06(-0.64%) |
Aug 21, 2002 | 9.981 | 10.04 | 9.920 | 10.04 | 3,516,111 | +0.08(+0.84%) |
Aug 20, 2002 | 9.962 | 9.964 | 9.920 | 9.955 | 129,284 | +0.12(+1.22%) |
Aug 16, 2002 | 9.787 | 9.835 | 9.781 | 9.835 | 115,220 | +0.02(+0.21%) |
Aug 15, 2002 | 9.761 | 9.833 | 9.742 | 9.814 | 3,191,547 | +0.11(+1.14%) |
Aug 14, 2002 | 9.630 | 9.703 | 9.557 | 9.703 | 268,306 | -0.02(-0.19%) |
Aug 13, 2002 | 9.604 | 9.724 | 9.604 | 9.722 | 262,896 | +0.10(+1.06%) |
Aug 12, 2002 | 9.583 | 9.620 | 9.567 | 9.620 | 74,649 | +0.03(+0.27%) |
Aug 07, 2002 | 9.496 | 9.594 | 9.448 | 9.594 | 55,716 | +0.20(+2.15%) |
Aug 06, 2002 | 9.199 | 9.454 | 9.199 | 9.393 | 33,538 | +0.23(+2.48%) |
Aug 05, 2002 | 9.376 | 9.417 | 9.123 | 9.166 | 63,290 | -0.39(-4.08%) |
Aug 02, 2002 | 9.598 | 9.611 | 9.522 | 9.556 | 11,900 | -0.05(-0.48%) |
Aug 01, 2002 | 9.661 | 9.703 | 9.589 | 9.602 | 29,751 | -0.16(-1.61%) |
Jul 31, 2002 | 9.787 | 9.787 | 9.705 | 9.759 | 86,550 | +0.02(+0.17%) |
Jul 30, 2002 | 9.759 | 9.862 | 9.672 | 9.742 | 580,428 | -0.03(-0.28%) |
Jul 29, 2002 | 9.611 | 9.777 | 9.598 | 9.770 | 727,023 | +0.40(+4.24%) |
Jul 26, 2002 | 9.400 | 9.419 | 9.323 | 9.373 | 56,798 | -0.19(-2.03%) |
Jul 25, 2002 | 9.559 | 9.678 | 9.447 | 9.567 | 46,520 | -0.35(-3.52%) |
Jul 24, 2002 | 9.393 | 9.916 | 9.393 | 9.916 | 203,934 | +0.23(+2.43%) |
Jul 23, 2002 | 9.840 | 9.840 | 9.681 | 9.681 | 82,763 | +0.02(+0.21%) |
Jul 22, 2002 | 9.899 | 9.936 | 9.661 | 9.661 | 428,965 | -0.33(-3.28%) |
Jul 19, 2002 | 10.11 | 10.11 | 9.988 | 9.988 | 61,667 | -0.08(-0.79%) |
Jul 17, 2002 | 10.32 | 10.32 | 10.07 | 10.07 | 130,366 | -0.34(-3.25%) |
Jul 12, 2002 | 10.42 | 10.42 | 10.41 | 10.41 | 4,868 | +0.03(+0.27%) |
Jul 11, 2002 | 10.37 | 10.38 | 10.33 | 10.38 | 38,406 | -0.16(-1.49%) |
Jul 10, 2002 | 10.63 | 10.66 | 10.50 | 10.54 | 246,668 | -0.06(-0.54%) |
Jul 09, 2002 | 10.67 | 10.68 | 10.54 | 10.59 | 16,769,147 | +0.04(+0.42%) |
Jul 08, 2002 | 10.62 | 10.63 | 10.54 | 10.55 | 405,164 | +0.01(+0.11%) |
Jul 05, 2002 | 10.40 | 10.54 | 10.40 | 10.54 | 58,962 | +0.20(+1.97%) |
Jul 04, 2002 | 10.29 | 10.34 | 10.28 | 10.33 | 140,103 | +0.00(+0.00%) |
Jul 03, 2002 | 10.29 | 10.34 | 10.28 | 10.33 | 8,114,103 | +0.06(+0.56%) |
Jul 02, 2002 | 10.28 | 10.28 | 10.23 | 10.28 | 20,555 | -0.15(-1.40%) |
Jul 01, 2002 | 10.39 | 10.43 | 10.39 | 10.42 | 15,687 | -0.03(-0.30%) |
Jun 28, 2002 | 10.47 | 10.48 | 10.42 | 10.45 | 104,401 | +0.00(+0.02%) |
Jun 27, 2002 | 10.35 | 10.45 | 10.35 | 10.45 | 262,356 | +0.14(+1.40%) |
Jun 26, 2002 | 10.32 | 10.35 | 10.31 | 10.31 | 154,708 | -0.28(-2.69%) |
Jun 25, 2002 | 10.53 | 10.59 | 10.53 | 10.59 | 13,523,505 | +0.03(+0.26%) |
Jun 21, 2002 | 10.60 | 10.62 | 10.53 | 10.56 | 164,986 | -0.05(-0.45%) |
Jun 20, 2002 | 10.67 | 10.71 | 10.61 | 10.61 | 209,884 | +0.00(+0.03%) |
Jun 19, 2002 | 10.61 | 10.65 | 10.60 | 10.61 | 57,339 | -0.07(-0.62%) |
Jun 18, 2002 | 10.73 | 10.74 | 10.65 | 10.68 | 5,896,248 | -0.02(-0.16%) |
Jun 17, 2002 | 10.66 | 10.69 | 10.63 | 10.69 | 262,896 | -0.03(-0.26%) |
Jun 14, 2002 | 10.72 | 10.73 | 10.70 | 10.72 | 32,997 | -0.25(-2.26%) |
Jun 12, 2002 | 10.97 | 10.97 | 10.94 | 10.97 | 41,111 | +0.02(+0.15%) |
Jun 11, 2002 | 10.93 | 10.98 | 10.93 | 10.95 | 35,702 | -0.11(-1.00%) |
Jun 10, 2002 | 11.06 | 11.07 | 11.05 | 11.06 | 192,574 | -0.02(-0.17%) |
Jun 07, 2002 | 11.01 | 11.08 | 11.01 | 11.08 | 278,043 | +0.02(+0.17%) |
Jun 06, 2002 | 11.07 | 11.07 | 11.02 | 11.06 | 74,649 | +0.00(+0.00%) |