Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.249 | 9.111 | 8.249 | 8.709 | 1,035,514 | +0.38(+4.60%) |
Aug 29, 2002 | 8.249 | 8.326 | 8.106 | 8.326 | 509,398 | +0.05(+0.58%) |
Aug 28, 2002 | 8.278 | 8.364 | 8.135 | 8.278 | 899,466 | -0.08(-0.92%) |
Aug 27, 2002 | 8.240 | 8.508 | 8.077 | 8.355 | 1,203,955 | +0.27(+3.31%) |
Aug 26, 2002 | 8.125 | 8.182 | 7.867 | 8.087 | 585,990 | +0.24(+3.05%) |
Aug 23, 2002 | 7.943 | 8.470 | 7.714 | 7.848 | 1,343,348 | +0.29(+3.80%) |
Aug 22, 2002 | 7.895 | 7.934 | 7.465 | 7.560 | 494,769 | -0.32(-4.01%) |
Aug 21, 2002 | 7.723 | 7.895 | 7.321 | 7.876 | 527,788 | +0.25(+3.26%) |
Aug 20, 2002 | 7.455 | 7.656 | 7.292 | 7.627 | 406,578 | +0.21(+2.84%) |
Aug 16, 2002 | 7.225 | 7.465 | 7.178 | 7.417 | 727,472 | +0.14(+1.97%) |
Aug 15, 2002 | 7.656 | 7.704 | 7.264 | 7.273 | 1,047,844 | -0.53(-6.75%) |
Aug 14, 2002 | 7.704 | 7.819 | 7.340 | 7.800 | 926,425 | +0.19(+2.52%) |
Aug 13, 2002 | 8.115 | 8.115 | 7.608 | 7.608 | 391,008 | -0.53(-6.47%) |
Aug 12, 2002 | 8.182 | 8.182 | 7.800 | 8.135 | 498,844 | +0.38(+4.94%) |
Aug 07, 2002 | 7.876 | 8.039 | 7.513 | 7.752 | 927,156 | -0.08(-0.98%) |
Aug 06, 2002 | 7.848 | 7.848 | 7.714 | 7.828 | 1,027,469 | -0.07(-0.85%) |
Aug 05, 2002 | 8.565 | 8.805 | 7.848 | 7.895 | 929,978 | -0.75(-8.64%) |
Aug 02, 2002 | 8.910 | 9.072 | 8.584 | 8.642 | 973,133 | -0.27(-3.01%) |
Aug 01, 2002 | 8.967 | 9.187 | 8.871 | 8.910 | 430,611 | -0.07(-0.75%) |
Jul 31, 2002 | 9.092 | 9.206 | 8.757 | 8.977 | 425,804 | -0.19(-2.09%) |
Jul 30, 2002 | 8.948 | 9.340 | 8.852 | 9.168 | 581,706 | +0.17(+1.91%) |
Jul 29, 2002 | 8.757 | 9.216 | 8.757 | 8.996 | 1,536,031 | +0.38(+4.44%) |
Jul 26, 2002 | 8.565 | 8.738 | 8.422 | 8.613 | 462,899 | +0.07(+0.78%) |
Jul 25, 2002 | 8.517 | 8.910 | 8.460 | 8.546 | 839,906 | -0.23(-2.62%) |
Jul 24, 2002 | 8.843 | 9.235 | 8.326 | 8.776 | 730,712 | -0.11(-1.19%) |
Jul 23, 2002 | 9.254 | 9.427 | 8.671 | 8.881 | 751,819 | -0.37(-4.03%) |
Jul 22, 2002 | 9.742 | 9.943 | 8.996 | 9.254 | 444,090 | -0.33(-3.40%) |
Jul 19, 2002 | 10.16 | 10.24 | 9.513 | 9.580 | 494,351 | -0.78(-7.57%) |
Jul 17, 2002 | 10.34 | 10.75 | 10.05 | 10.36 | 579,930 | -0.55(-5.00%) |
Jul 12, 2002 | 11.01 | 11.24 | 10.67 | 10.91 | 363,840 | -0.10(-0.87%) |
Jul 11, 2002 | 10.91 | 11.31 | 10.72 | 11.01 | 473,661 | +0.00(+0.00%) |
Jul 10, 2002 | 11.19 | 11.30 | 10.87 | 11.01 | 677,630 | -0.18(-1.63%) |
Jul 09, 2002 | 11.24 | 11.49 | 11.19 | 11.19 | 278,157 | -0.06(-0.51%) |
Jul 08, 2002 | 11.60 | 11.78 | 11.24 | 11.24 | 528,102 | -0.53(-4.47%) |
Jul 05, 2002 | 11.53 | 11.85 | 11.49 | 11.77 | 131,868 | +0.50(+4.41%) |
Jul 04, 2002 | 11.39 | 11.43 | 10.77 | 11.27 | 527,997 | +0.00(+0.00%) |
Jul 03, 2002 | 11.39 | 11.43 | 10.77 | 11.27 | 522,982 | -0.17(-1.51%) |
Jul 02, 2002 | 11.72 | 11.88 | 11.41 | 11.45 | 328,522 | -0.32(-2.68%) |
Jul 01, 2002 | 12.20 | 12.20 | 11.59 | 11.76 | 435,313 | -0.50(-4.06%) |
Jun 28, 2002 | 11.68 | 12.26 | 11.58 | 12.26 | 475,438 | +0.68(+5.87%) |
Jun 27, 2002 | 11.05 | 11.68 | 11.05 | 11.58 | 366,453 | +0.57(+5.22%) |
Jun 26, 2002 | 11.48 | 11.48 | 11.01 | 11.01 | 399,995 | -0.56(-4.88%) |
Jun 25, 2002 | 11.82 | 12.06 | 11.49 | 11.57 | 366,139 | +0.04(+0.33%) |
Jun 21, 2002 | 11.63 | 11.82 | 11.38 | 11.53 | 631,549 | -0.22(-1.87%) |
Jun 20, 2002 | 11.72 | 12.20 | 11.72 | 11.75 | 510,025 | +0.12(+1.07%) |
Jun 19, 2002 | 11.87 | 12.32 | 11.63 | 11.63 | 394,248 | -0.27(-2.25%) |
Jun 18, 2002 | 11.65 | 12.01 | 11.53 | 11.90 | 342,837 | +0.25(+2.14%) |
Jun 17, 2002 | 11.71 | 11.85 | 11.47 | 11.65 | 321,835 | +0.03(+0.25%) |
Jun 14, 2002 | 11.72 | 11.91 | 11.25 | 11.62 | 240,331 | -0.33(-2.72%) |
Jun 12, 2002 | 11.96 | 12.11 | 11.83 | 11.94 | 499,053 | -0.14(-1.19%) |
Jun 11, 2002 | 12.48 | 12.48 | 11.99 | 12.09 | 552,030 | -0.40(-3.22%) |
Jun 10, 2002 | 12.75 | 12.76 | 12.44 | 12.49 | 393,098 | -0.33(-2.61%) |
Jun 07, 2002 | 12.63 | 12.92 | 12.58 | 12.82 | 20,898 | +0.00(+0.00%) |
Jun 06, 2002 | 13.02 | 13.06 | 12.58 | 12.82 | 549,000 | -0.27(-2.05%) |