Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.33 | 10.48 | 10.30 | 10.30 | 20,610 | +0.04(+0.37%) |
Aug 29, 2002 | 10.06 | 10.40 | 9.877 | 10.26 | 102,657 | +0.02(+0.15%) |
Aug 28, 2002 | 10.07 | 10.25 | 10.07 | 10.25 | 5,945 | -0.08(-0.81%) |
Aug 27, 2002 | 10.63 | 10.63 | 10.22 | 10.33 | 8,323 | -0.20(-1.87%) |
Aug 26, 2002 | 10.23 | 10.56 | 10.21 | 10.53 | 255,389 | +0.21(+2.06%) |
Aug 23, 2002 | 10.31 | 10.48 | 10.31 | 10.32 | 8,059 | -0.10(-0.94%) |
Aug 22, 2002 | 10.58 | 10.59 | 10.41 | 10.41 | 120,626 | -0.12(-1.15%) |
Aug 21, 2002 | 10.78 | 10.78 | 10.54 | 10.54 | 110,717 | +0.08(+0.72%) |
Aug 20, 2002 | 10.49 | 10.52 | 10.44 | 10.46 | 6,870 | -0.03(-0.29%) |
Aug 16, 2002 | 10.14 | 10.59 | 10.14 | 10.49 | 17,175 | +0.39(+3.82%) |
Aug 15, 2002 | 10.07 | 10.29 | 10.07 | 10.10 | 83,103 | +0.03(+0.30%) |
Aug 14, 2002 | 9.877 | 10.22 | 9.650 | 10.07 | 115,077 | +0.20(+1.99%) |
Aug 13, 2002 | 9.908 | 10.03 | 9.839 | 9.877 | 13,212 | -0.01(-0.08%) |
Aug 12, 2002 | 9.900 | 10.03 | 9.771 | 9.885 | 26,820 | -0.05(-0.53%) |
Aug 07, 2002 | 9.802 | 9.953 | 9.650 | 9.938 | 265,562 | +0.25(+2.58%) |
Aug 06, 2002 | 9.537 | 9.688 | 9.400 | 9.688 | 253,143 | +0.52(+5.70%) |
Aug 05, 2002 | 9.348 | 9.423 | 9.158 | 9.166 | 97,240 | -0.22(-2.34%) |
Aug 02, 2002 | 9.544 | 9.718 | 9.385 | 9.385 | 61,171 | -0.29(-2.97%) |
Aug 01, 2002 | 10.09 | 10.09 | 9.537 | 9.673 | 1,387,663 | -0.32(-3.18%) |
Jul 31, 2002 | 10.20 | 10.20 | 9.877 | 9.991 | 705,524 | -0.26(-2.51%) |
Jul 30, 2002 | 10.36 | 10.37 | 10.10 | 10.25 | 365,577 | -0.16(-1.53%) |
Jul 29, 2002 | 10.09 | 10.51 | 10.08 | 10.41 | 260,674 | +0.48(+4.88%) |
Jul 26, 2002 | 9.961 | 10.07 | 9.847 | 9.923 | 49,016 | -0.14(-1.43%) |
Jul 25, 2002 | 10.15 | 10.29 | 10.03 | 10.07 | 538,523 | -0.23(-2.28%) |
Jul 24, 2002 | 9.915 | 10.45 | 9.658 | 10.30 | 123,664 | +0.09(+0.89%) |
Jul 23, 2002 | 10.63 | 10.63 | 10.14 | 10.21 | 353,819 | -0.16(-1.53%) |
Jul 22, 2002 | 10.93 | 10.93 | 10.37 | 10.37 | 14,004 | -0.57(-5.19%) |
Jul 19, 2002 | 10.83 | 11.01 | 10.79 | 10.94 | 50,998 | -0.02(-0.21%) |
Jul 17, 2002 | 11.04 | 11.04 | 10.82 | 10.96 | 136,084 | +0.11(+0.98%) |
Jul 12, 2002 | 10.79 | 11.08 | 10.79 | 10.85 | 4,095 | -0.02(-0.21%) |
Jul 11, 2002 | 10.60 | 10.94 | 10.60 | 10.88 | 247,065 | +0.09(+0.84%) |
Jul 10, 2002 | 10.92 | 10.94 | 10.79 | 10.79 | 42,014 | +0.00(+0.00%) |
Jul 09, 2002 | 10.91 | 11.12 | 10.75 | 10.79 | 153,920 | -0.12(-1.11%) |
Jul 08, 2002 | 10.83 | 10.91 | 10.79 | 10.91 | 6,473 | +0.08(+0.77%) |
Jul 05, 2002 | 10.89 | 10.89 | 10.79 | 10.82 | 265,430 | +0.08(+0.70%) |
Jul 04, 2002 | 10.63 | 10.75 | 10.26 | 10.75 | 13,819,824 | +0.00(+0.00%) |
Jul 03, 2002 | 10.63 | 10.75 | 10.26 | 10.75 | 176,381 | +0.26(+2.45%) |
Jul 02, 2002 | 10.74 | 10.74 | 10.38 | 10.49 | 347,081 | -0.26(-2.39%) |
Jul 01, 2002 | 11.05 | 11.07 | 10.60 | 10.75 | 664,038 | -0.30(-2.67%) |
Jun 28, 2002 | 11.04 | 11.05 | 10.79 | 11.04 | 1,453,856 | +0.26(+2.39%) |
Jun 27, 2002 | 10.57 | 10.79 | 10.45 | 10.79 | 726,399 | +0.51(+5.01%) |
Jun 26, 2002 | 10.38 | 10.51 | 10.19 | 10.27 | 182,590 | -0.48(-4.50%) |
Jun 25, 2002 | 10.68 | 10.97 | 10.65 | 10.76 | 430,845 | -0.04(-0.35%) |
Jun 21, 2002 | 10.94 | 10.94 | 10.63 | 10.79 | 684,913 | -0.11(-0.97%) |
Jun 20, 2002 | 11.19 | 11.31 | 10.82 | 10.90 | 1,528,504 | -0.24(-2.17%) |
Jun 19, 2002 | 11.24 | 11.44 | 11.14 | 11.14 | 121,022 | -0.26(-2.32%) |
Jun 18, 2002 | 11.72 | 11.72 | 11.25 | 11.41 | 266,487 | -0.24(-2.08%) |
Jun 17, 2002 | 11.40 | 11.65 | 11.39 | 11.65 | 86,803 | +0.35(+3.08%) |
Jun 14, 2002 | 11.41 | 11.41 | 11.16 | 11.30 | 1,280,381 | -0.38(-3.24%) |
Jun 12, 2002 | 11.58 | 11.73 | 11.51 | 11.68 | 114,020 | +0.02(+0.19%) |
Jun 11, 2002 | 11.81 | 11.96 | 11.66 | 11.66 | 330,169 | -0.13(-1.09%) |
Jun 10, 2002 | 11.72 | 11.85 | 11.59 | 11.78 | 254,068 | +0.23(+2.03%) |
Jun 07, 2002 | 11.38 | 11.69 | 11.37 | 11.55 | 343,778 | +0.11(+0.93%) |
Jun 06, 2002 | 11.73 | 11.73 | 10.97 | 11.44 | 127,232 | -0.48(-4.00%) |