Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.119 | 9.503 | 9.081 | 9.360 | 1,481,543 | +0.24(+2.64%) |
Aug 29, 2002 | 9.337 | 9.337 | 9.073 | 9.119 | 1,297,362 | -0.15(-1.63%) |
Aug 28, 2002 | 9.654 | 9.654 | 9.119 | 9.269 | 2,350,697 | -0.49(-5.02%) |
Aug 27, 2002 | 9.345 | 9.759 | 9.164 | 9.759 | 3,243,339 | +0.43(+4.60%) |
Aug 26, 2002 | 9.134 | 9.390 | 8.930 | 9.330 | 3,220,648 | +0.27(+3.00%) |
Aug 23, 2002 | 8.252 | 9.164 | 7.988 | 9.058 | 8,108,879 | +1.04(+12.97%) |
Aug 22, 2002 | 8.139 | 8.139 | 7.981 | 8.018 | 3,803,844 | -0.07(-0.84%) |
Aug 21, 2002 | 8.282 | 8.327 | 7.898 | 8.086 | 3,021,340 | -0.13(-1.56%) |
Aug 20, 2002 | 8.011 | 8.297 | 7.973 | 8.214 | 1,760,469 | +0.63(+8.35%) |
Aug 16, 2002 | 8.214 | 8.244 | 7.559 | 7.581 | 2,741,618 | -0.66(-7.96%) |
Aug 15, 2002 | 8.350 | 8.433 | 8.041 | 8.237 | 2,143,825 | -0.08(-0.91%) |
Aug 14, 2002 | 8.342 | 8.357 | 8.229 | 8.312 | 1,602,163 | +0.05(+0.55%) |
Aug 13, 2002 | 8.591 | 8.636 | 8.139 | 8.267 | 1,671,165 | -0.37(-4.28%) |
Aug 12, 2002 | 8.591 | 8.704 | 8.516 | 8.636 | 1,599,774 | -0.60(-6.45%) |
Aug 07, 2002 | 9.179 | 9.322 | 8.983 | 9.232 | 909,891 | +0.08(+0.82%) |
Aug 06, 2002 | 9.058 | 9.375 | 9.006 | 9.156 | 975,841 | +0.11(+1.17%) |
Aug 05, 2002 | 9.209 | 9.269 | 8.742 | 9.051 | 1,382,021 | -0.23(-2.52%) |
Aug 02, 2002 | 9.307 | 9.503 | 9.141 | 9.284 | 980,751 | -0.07(-0.73%) |
Aug 01, 2002 | 9.420 | 9.556 | 9.307 | 9.352 | 909,493 | -0.18(-1.90%) |
Jul 31, 2002 | 10.08 | 10.08 | 9.360 | 9.533 | 2,295,496 | -0.57(-5.67%) |
Jul 30, 2002 | 9.495 | 10.13 | 9.382 | 10.11 | 2,966,802 | +0.48(+5.01%) |
Jul 29, 2002 | 9.872 | 10.17 | 9.269 | 9.624 | 3,653,898 | -0.32(-3.26%) |
Jul 26, 2002 | 9.420 | 10.11 | 9.360 | 9.948 | 1,004,238 | +0.47(+4.93%) |
Jul 25, 2002 | 9.428 | 9.797 | 9.269 | 9.480 | 1,111,058 | +0.08(+0.80%) |
Jul 24, 2002 | 8.177 | 9.495 | 8.033 | 9.405 | 1,829,205 | +0.69(+7.96%) |
Jul 23, 2002 | 9.006 | 9.104 | 8.553 | 8.712 | 1,472,785 | -0.29(-3.26%) |
Jul 22, 2002 | 9.269 | 9.578 | 8.795 | 9.006 | 1,515,115 | -0.46(-4.86%) |
Jul 19, 2002 | 9.458 | 9.812 | 9.345 | 9.465 | 1,695,182 | -0.33(-3.38%) |
Jul 17, 2002 | 9.789 | 10.04 | 9.571 | 9.797 | 937,492 | +0.11(+1.17%) |
Jul 12, 2002 | 9.571 | 9.895 | 9.533 | 9.684 | 1,197,044 | +0.08(+0.78%) |
Jul 11, 2002 | 9.729 | 9.767 | 9.511 | 9.608 | 1,142,639 | -0.17(-1.77%) |
Jul 10, 2002 | 9.910 | 9.985 | 9.676 | 9.782 | 1,647,279 | -0.04(-0.38%) |
Jul 09, 2002 | 10.11 | 10.16 | 9.797 | 9.819 | 1,287,144 | -0.33(-3.27%) |
Jul 08, 2002 | 10.46 | 10.44 | 10.15 | 10.15 | 1,158,164 | -0.31(-2.95%) |
Jul 05, 2002 | 10.16 | 10.46 | 10.13 | 10.46 | 867,164 | +0.30(+2.97%) |
Jul 04, 2002 | 10.35 | 10.35 | 9.797 | 10.16 | 2,608,923 | +0.00(+0.00%) |
Jul 03, 2002 | 10.35 | 10.35 | 9.797 | 10.16 | 2,588,886 | -0.23(-2.25%) |
Jul 02, 2002 | 10.93 | 10.93 | 9.910 | 10.39 | 4,899,908 | -1.05(-9.16%) |
Jul 01, 2002 | 11.61 | 11.71 | 11.36 | 11.44 | 1,550,014 | -0.25(-2.13%) |
Jun 28, 2002 | 11.61 | 11.73 | 11.48 | 11.69 | 2,808,894 | -0.03(-0.26%) |
Jun 27, 2002 | 11.52 | 11.72 | 11.31 | 11.72 | 1,738,839 | +0.39(+3.46%) |
Jun 26, 2002 | 11.03 | 11.45 | 10.94 | 11.33 | 1,420,238 | +0.08(+0.74%) |
Jun 25, 2002 | 11.41 | 11.61 | 11.24 | 11.24 | 1,322,176 | -0.06(-0.53%) |
Jun 21, 2002 | 11.23 | 11.36 | 11.23 | 11.30 | 1,357,340 | -0.06(-0.53%) |
Jun 20, 2002 | 11.38 | 11.52 | 11.33 | 11.36 | 1,711,504 | -0.02(-0.13%) |
Jun 19, 2002 | 11.69 | 11.70 | 11.38 | 11.38 | 1,378,173 | -0.35(-2.96%) |
Jun 18, 2002 | 11.73 | 11.84 | 11.55 | 11.73 | 1,908,556 | +0.01(+0.06%) |
Jun 17, 2002 | 11.38 | 11.76 | 11.38 | 11.72 | 1,802,135 | +0.42(+3.74%) |
Jun 14, 2002 | 11.24 | 11.36 | 11.05 | 11.30 | 1,032,369 | +0.14(+1.28%) |
Jun 12, 2002 | 10.93 | 11.18 | 10.86 | 11.15 | 1,237,118 | +0.22(+2.00%) |
Jun 11, 2002 | 11.03 | 11.10 | 10.91 | 10.93 | 851,240 | -0.07(-0.62%) |
Jun 10, 2002 | 11.02 | 11.20 | 10.90 | 11.00 | 1,235,260 | -0.09(-0.82%) |
Jun 07, 2002 | 10.63 | 11.10 | 10.63 | 11.09 | 1,277,723 | +0.29(+2.72%) |
Jun 06, 2002 | 10.93 | 10.98 | 10.72 | 10.80 | 1,400,201 | -0.20(-1.85%) |