Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.121 | 9.506 | 9.084 | 9.363 | 1,481,097 | +0.24(+2.64%) |
Aug 29, 2002 | 9.340 | 9.340 | 9.076 | 9.121 | 1,296,971 | -0.15(-1.63%) |
Aug 28, 2002 | 9.657 | 9.657 | 9.121 | 9.272 | 2,349,990 | -0.49(-5.02%) |
Aug 27, 2002 | 9.348 | 9.762 | 9.167 | 9.762 | 3,242,363 | +0.43(+4.60%) |
Aug 26, 2002 | 9.136 | 9.393 | 8.933 | 9.332 | 3,219,679 | +0.27(+3.00%) |
Aug 23, 2002 | 8.254 | 9.167 | 7.991 | 9.061 | 8,106,439 | +1.04(+12.97%) |
Aug 22, 2002 | 8.141 | 8.141 | 7.983 | 8.021 | 3,802,700 | -0.07(-0.84%) |
Aug 21, 2002 | 8.285 | 8.330 | 7.900 | 8.089 | 3,020,431 | -0.13(-1.56%) |
Aug 20, 2002 | 8.013 | 8.300 | 7.976 | 8.217 | 1,759,939 | +0.63(+8.35%) |
Aug 16, 2002 | 8.217 | 8.247 | 7.561 | 7.584 | 2,740,793 | -0.66(-7.96%) |
Aug 15, 2002 | 8.352 | 8.435 | 8.043 | 8.239 | 2,143,180 | -0.08(-0.91%) |
Aug 14, 2002 | 8.345 | 8.360 | 8.232 | 8.315 | 1,601,681 | +0.05(+0.55%) |
Aug 13, 2002 | 8.594 | 8.639 | 8.141 | 8.270 | 1,670,662 | -0.37(-4.28%) |
Aug 12, 2002 | 8.594 | 8.707 | 8.518 | 8.639 | 1,599,293 | -0.60(-6.45%) |
Aug 07, 2002 | 9.182 | 9.325 | 8.986 | 9.234 | 909,618 | +0.08(+0.82%) |
Aug 06, 2002 | 9.061 | 9.378 | 9.008 | 9.159 | 975,547 | +0.11(+1.17%) |
Aug 05, 2002 | 9.212 | 9.272 | 8.744 | 9.054 | 1,381,606 | -0.23(-2.52%) |
Aug 02, 2002 | 9.310 | 9.506 | 9.144 | 9.287 | 980,456 | -0.07(-0.73%) |
Aug 01, 2002 | 9.423 | 9.559 | 9.310 | 9.355 | 909,220 | -0.18(-1.90%) |
Jul 31, 2002 | 10.09 | 10.09 | 9.363 | 9.536 | 2,294,806 | -0.57(-5.67%) |
Jul 30, 2002 | 9.498 | 10.13 | 9.385 | 10.11 | 2,965,909 | +0.48(+5.01%) |
Jul 29, 2002 | 9.875 | 10.17 | 9.272 | 9.626 | 3,652,799 | -0.32(-3.26%) |
Jul 26, 2002 | 9.423 | 10.11 | 9.363 | 9.951 | 1,003,936 | +0.47(+4.93%) |
Jul 25, 2002 | 9.430 | 9.800 | 9.272 | 9.483 | 1,110,723 | +0.08(+0.80%) |
Jul 24, 2002 | 8.179 | 9.498 | 8.036 | 9.408 | 1,828,654 | +0.69(+7.96%) |
Jul 23, 2002 | 9.008 | 9.106 | 8.556 | 8.714 | 1,472,342 | -0.29(-3.26%) |
Jul 22, 2002 | 9.272 | 9.581 | 8.797 | 9.008 | 1,514,659 | -0.46(-4.86%) |
Jul 19, 2002 | 9.461 | 9.815 | 9.348 | 9.468 | 1,694,672 | -0.33(-3.38%) |
Jul 17, 2002 | 9.792 | 10.04 | 9.574 | 9.800 | 937,210 | +0.11(+1.17%) |
Jul 12, 2002 | 9.574 | 9.898 | 9.536 | 9.687 | 1,196,684 | +0.08(+0.78%) |
Jul 11, 2002 | 9.732 | 9.770 | 9.513 | 9.611 | 1,142,295 | -0.17(-1.77%) |
Jul 10, 2002 | 9.913 | 9.988 | 9.679 | 9.785 | 1,646,784 | -0.04(-0.38%) |
Jul 09, 2002 | 10.11 | 10.16 | 9.800 | 9.822 | 1,286,757 | -0.33(-3.27%) |
Jul 08, 2002 | 10.46 | 10.44 | 10.15 | 10.15 | 1,157,816 | -0.31(-2.95%) |
Jul 05, 2002 | 10.16 | 10.46 | 10.13 | 10.46 | 866,903 | +0.30(+2.97%) |
Jul 04, 2002 | 10.35 | 10.35 | 9.800 | 10.16 | 2,608,138 | +0.00(+0.00%) |
Jul 03, 2002 | 10.35 | 10.35 | 9.800 | 10.16 | 2,588,107 | -0.23(-2.25%) |
Jul 02, 2002 | 10.93 | 10.93 | 9.913 | 10.40 | 4,898,433 | -1.05(-9.16%) |
Jul 01, 2002 | 11.61 | 11.71 | 11.37 | 11.44 | 1,549,547 | -0.25(-2.13%) |
Jun 28, 2002 | 11.61 | 11.74 | 11.49 | 11.69 | 2,808,049 | -0.03(-0.26%) |
Jun 27, 2002 | 11.52 | 11.72 | 11.31 | 11.72 | 1,738,316 | +0.39(+3.46%) |
Jun 26, 2002 | 11.03 | 11.46 | 10.95 | 11.33 | 1,419,810 | +0.08(+0.74%) |
Jun 25, 2002 | 11.41 | 11.61 | 11.24 | 11.25 | 1,321,778 | -0.06(-0.53%) |
Jun 21, 2002 | 11.23 | 11.37 | 11.23 | 11.31 | 1,356,932 | -0.06(-0.53%) |
Jun 20, 2002 | 11.38 | 11.53 | 11.33 | 11.37 | 1,710,989 | -0.02(-0.13%) |
Jun 19, 2002 | 11.69 | 11.70 | 11.38 | 11.38 | 1,377,759 | -0.35(-2.96%) |
Jun 18, 2002 | 11.74 | 11.84 | 11.55 | 11.73 | 1,907,982 | +0.01(+0.06%) |
Jun 17, 2002 | 11.38 | 11.76 | 11.38 | 11.72 | 1,801,593 | +0.42(+3.74%) |
Jun 14, 2002 | 11.25 | 11.37 | 11.05 | 11.30 | 1,032,059 | +0.14(+1.28%) |
Jun 12, 2002 | 10.93 | 11.19 | 10.86 | 11.16 | 1,236,746 | +0.22(+2.00%) |
Jun 11, 2002 | 11.03 | 11.10 | 10.92 | 10.94 | 850,984 | -0.07(-0.62%) |
Jun 10, 2002 | 11.02 | 11.20 | 10.90 | 11.01 | 1,234,889 | -0.09(-0.81%) |
Jun 07, 2002 | 10.63 | 11.10 | 10.63 | 11.10 | 1,277,338 | +0.29(+2.72%) |
Jun 06, 2002 | 10.93 | 10.98 | 10.72 | 10.80 | 1,399,779 | -0.20(-1.85%) |