Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.50 | 10.80 | 10.48 | 10.65 | 425,400 | +0.16(+1.50%) |
Aug 29, 2002 | 10.40 | 10.71 | 10.28 | 10.49 | 907,300 | +0.02(+0.21%) |
Aug 28, 2002 | 10.64 | 10.64 | 10.35 | 10.47 | 873,600 | -0.17(-1.62%) |
Aug 27, 2002 | 10.91 | 11.01 | 10.61 | 10.64 | 626,300 | -0.25(-2.32%) |
Aug 26, 2002 | 10.91 | 10.95 | 10.71 | 10.90 | 827,300 | +0.09(+0.81%) |
Aug 23, 2002 | 11.03 | 11.10 | 10.78 | 10.81 | 623,200 | -0.30(-2.74%) |
Aug 22, 2002 | 10.75 | 11.15 | 10.70 | 11.12 | 1,155,100 | +0.37(+3.40%) |
Aug 21, 2002 | 10.82 | 11.04 | 10.71 | 10.75 | 811,600 | -0.07(-0.62%) |
Aug 20, 2002 | 10.90 | 10.90 | 10.78 | 10.82 | 544,300 | +0.02(+0.21%) |
Aug 16, 2002 | 11.03 | 11.09 | 10.78 | 10.79 | 923,400 | -0.27(-2.40%) |
Aug 15, 2002 | 11.16 | 11.19 | 10.91 | 11.06 | 1,184,300 | -0.08(-0.70%) |
Aug 14, 2002 | 10.60 | 11.14 | 10.44 | 11.14 | 1,127,100 | +0.54(+5.10%) |
Aug 13, 2002 | 10.78 | 11.00 | 10.59 | 10.60 | 930,300 | -0.35(-3.17%) |
Aug 12, 2002 | 10.91 | 11.03 | 10.81 | 10.95 | 619,600 | +0.48(+4.64%) |
Aug 07, 2002 | 10.61 | 10.70 | 10.28 | 10.46 | 986,600 | -0.03(-0.33%) |
Aug 06, 2002 | 10.38 | 10.62 | 10.34 | 10.49 | 1,746,400 | +0.33(+3.25%) |
Aug 05, 2002 | 10.53 | 10.53 | 10.04 | 10.16 | 1,576,100 | -0.37(-3.49%) |
Aug 02, 2002 | 10.78 | 10.87 | 10.34 | 10.53 | 1,398,800 | -0.24(-2.25%) |
Aug 01, 2002 | 11.16 | 11.35 | 10.66 | 10.78 | 3,142,000 | -0.14(-1.33%) |
Jul 31, 2002 | 10.65 | 11.01 | 10.62 | 10.92 | 3,172,200 | +0.27(+2.49%) |
Jul 30, 2002 | 10.89 | 11.29 | 10.39 | 10.65 | 2,235,700 | -0.25(-2.31%) |
Jul 29, 2002 | 10.50 | 11.06 | 10.47 | 10.91 | 1,961,600 | +0.68(+6.67%) |
Jul 26, 2002 | 10.47 | 10.69 | 10.10 | 10.22 | 1,597,400 | -0.26(-2.50%) |
Jul 25, 2002 | 10.50 | 11.00 | 10.14 | 10.49 | 2,024,600 | -0.16(-1.53%) |
Jul 24, 2002 | 9.762 | 10.85 | 9.705 | 10.65 | 2,064,000 | +0.83(+8.45%) |
Jul 23, 2002 | 9.780 | 9.995 | 9.575 | 9.820 | 1,925,500 | -0.04(-0.46%) |
Jul 22, 2002 | 10.68 | 10.88 | 9.760 | 9.865 | 2,519,200 | -0.80(-7.50%) |
Jul 19, 2002 | 10.80 | 11.13 | 10.62 | 10.66 | 1,774,800 | -0.82(-7.16%) |
Jul 17, 2002 | 11.41 | 11.62 | 11.12 | 11.49 | 1,006,500 | +0.02(+0.15%) |
Jul 12, 2002 | 11.16 | 11.66 | 11.15 | 11.47 | 1,372,800 | +0.31(+2.73%) |
Jul 11, 2002 | 10.94 | 11.18 | 10.80 | 11.16 | 2,485,200 | +0.13(+1.22%) |
Jul 10, 2002 | 11.20 | 11.50 | 10.97 | 11.03 | 1,559,500 | -0.13(-1.21%) |
Jul 09, 2002 | 11.70 | 11.75 | 11.16 | 11.16 | 902,500 | -0.60(-5.06%) |
Jul 08, 2002 | 11.59 | 11.80 | 11.55 | 11.76 | 869,300 | +0.19(+1.66%) |
Jul 05, 2002 | 11.20 | 11.78 | 11.20 | 11.57 | 670,600 | +0.26(+2.25%) |
Jul 04, 2002 | 11.45 | 11.57 | 11.24 | 11.31 | 1,061,800 | +0.00(+0.00%) |
Jul 03, 2002 | 11.45 | 11.57 | 11.24 | 11.31 | 1,061,800 | -0.17(-1.48%) |
Jul 02, 2002 | 11.63 | 11.79 | 11.26 | 11.48 | 1,711,800 | -0.14(-1.25%) |
Jul 01, 2002 | 12.12 | 12.12 | 11.53 | 11.63 | 1,560,100 | -0.37(-3.04%) |
Jun 28, 2002 | 12.25 | 12.34 | 11.99 | 11.99 | 1,222,600 | -0.26(-2.14%) |
Jun 27, 2002 | 12.01 | 12.34 | 12.01 | 12.26 | 1,381,000 | +0.41(+3.48%) |
Jun 26, 2002 | 11.38 | 11.85 | 11.25 | 11.84 | 1,808,500 | +0.25(+2.16%) |
Jun 25, 2002 | 12.22 | 12.29 | 11.57 | 11.59 | 2,366,200 | -1.00(-7.96%) |
Jun 21, 2002 | 12.77 | 12.85 | 12.44 | 12.60 | 2,757,200 | -0.27(-2.12%) |
Jun 20, 2002 | 12.89 | 12.97 | 12.73 | 12.87 | 2,292,100 | -0.07(-0.56%) |
Jun 19, 2002 | 12.72 | 12.98 | 12.63 | 12.94 | 2,305,700 | +0.22(+1.75%) |
Jun 18, 2002 | 12.46 | 12.72 | 12.46 | 12.72 | 2,067,600 | +0.26(+2.07%) |
Jun 17, 2002 | 12.22 | 12.50 | 12.20 | 12.46 | 1,361,000 | +0.24(+1.92%) |
Jun 14, 2002 | 12.25 | 12.38 | 11.98 | 12.22 | 1,416,700 | -0.21(-1.73%) |
Jun 12, 2002 | 12.45 | 12.56 | 12.32 | 12.44 | 1,803,800 | -0.06(-0.48%) |
Jun 11, 2002 | 12.43 | 12.56 | 12.36 | 12.50 | 2,988,400 | +0.23(+1.87%) |
Jun 10, 2002 | 12.05 | 12.37 | 12.05 | 12.27 | 1,545,000 | +0.21(+1.74%) |
Jun 07, 2002 | 11.85 | 12.09 | 11.62 | 12.06 | 1,244,500 | +0.12(+1.01%) |
Jun 06, 2002 | 11.93 | 12.00 | 11.85 | 11.94 | 1,789,700 | +0.09(+0.78%) |