Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.45 | 10.80 | 10.43 | 10.68 | 648,903 | +0.19(+1.78%) |
Aug 29, 2002 | 10.69 | 10.69 | 10.37 | 10.50 | 1,060,334 | -0.19(-1.81%) |
Aug 28, 2002 | 10.89 | 10.96 | 10.62 | 10.69 | 628,106 | -0.27(-2.48%) |
Aug 27, 2002 | 10.99 | 11.02 | 10.86 | 10.96 | 478,035 | -0.02(-0.19%) |
Aug 26, 2002 | 10.91 | 10.98 | 10.73 | 10.98 | 708,482 | +0.06(+0.55%) |
Aug 23, 2002 | 11.00 | 11.02 | 10.88 | 10.92 | 440,939 | -0.09(-0.79%) |
Aug 22, 2002 | 11.10 | 11.15 | 10.87 | 11.01 | 767,498 | -0.09(-0.80%) |
Aug 21, 2002 | 11.16 | 11.20 | 10.97 | 11.10 | 631,760 | -0.06(-0.53%) |
Aug 20, 2002 | 11.20 | 11.26 | 11.08 | 11.16 | 594,664 | +0.29(+2.67%) |
Aug 16, 2002 | 10.93 | 10.94 | 10.76 | 10.87 | 560,097 | -0.10(-0.89%) |
Aug 15, 2002 | 11.03 | 11.05 | 10.86 | 10.97 | 1,166,283 | -0.11(-1.01%) |
Aug 14, 2002 | 10.90 | 11.08 | 10.75 | 11.08 | 909,982 | +0.18(+1.63%) |
Aug 13, 2002 | 10.86 | 11.08 | 10.71 | 10.90 | 1,344,176 | +0.04(+0.39%) |
Aug 12, 2002 | 10.76 | 10.89 | 10.64 | 10.86 | 3,649,764 | -0.28(-2.55%) |
Aug 07, 2002 | 10.99 | 11.17 | 10.84 | 11.14 | 1,271,951 | +0.27(+2.52%) |
Aug 06, 2002 | 10.68 | 10.99 | 10.68 | 10.87 | 1,787,645 | +0.30(+2.81%) |
Aug 05, 2002 | 10.63 | 10.81 | 10.54 | 10.57 | 1,400,945 | -0.08(-0.74%) |
Aug 02, 2002 | 10.57 | 10.72 | 10.50 | 10.65 | 1,178,648 | +0.04(+0.34%) |
Aug 01, 2002 | 10.67 | 10.80 | 10.46 | 10.61 | 1,040,662 | -0.13(-1.24%) |
Jul 31, 2002 | 10.31 | 10.76 | 10.31 | 10.75 | 1,000,474 | +0.44(+4.26%) |
Jul 30, 2002 | 10.29 | 10.36 | 10.24 | 10.31 | 890,028 | -0.02(-0.21%) |
Jul 29, 2002 | 9.954 | 10.33 | 9.917 | 10.33 | 1,153,918 | +0.40(+4.01%) |
Jul 26, 2002 | 10.16 | 10.16 | 9.858 | 9.931 | 1,303,146 | -0.22(-2.21%) |
Jul 25, 2002 | 9.634 | 10.32 | 9.554 | 10.16 | 2,860,907 | +0.75(+7.96%) |
Jul 24, 2002 | 9.243 | 9.543 | 9.084 | 9.406 | 2,021,464 | +0.16(+1.77%) |
Jul 23, 2002 | 9.273 | 9.472 | 8.985 | 9.243 | 1,578,276 | -0.01(-0.13%) |
Jul 22, 2002 | 9.145 | 9.688 | 9.143 | 9.255 | 1,771,907 | +0.11(+1.21%) |
Jul 19, 2002 | 9.513 | 9.515 | 8.985 | 9.145 | 1,939,122 | -0.42(-4.37%) |
Jul 17, 2002 | 9.604 | 9.725 | 9.551 | 9.563 | 1,058,086 | -0.41(-4.10%) |
Jul 12, 2002 | 9.953 | 10.14 | 9.901 | 9.972 | 1,071,575 | +0.04(+0.38%) |
Jul 11, 2002 | 9.915 | 10.11 | 9.825 | 9.935 | 1,401,507 | +0.02(+0.16%) |
Jul 10, 2002 | 10.37 | 10.39 | 9.865 | 9.919 | 1,854,250 | -0.45(-4.31%) |
Jul 09, 2002 | 10.51 | 10.58 | 10.49 | 10.37 | 1,243,567 | -0.14(-1.34%) |
Jul 08, 2002 | 10.55 | 10.55 | 10.51 | 10.51 | 888,623 | -0.04(-0.40%) |
Jul 05, 2002 | 10.46 | 10.60 | 10.40 | 10.55 | 599,160 | +0.12(+1.13%) |
Jul 04, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,677 | +0.00(+0.00%) |
Jul 03, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,677 | -0.15(-1.46%) |
Jul 02, 2002 | 10.72 | 10.81 | 10.57 | 10.59 | 1,325,909 | -0.13(-1.24%) |
Jul 01, 2002 | 11.06 | 11.10 | 10.70 | 10.72 | 1,566,192 | -0.36(-3.29%) |
Jun 28, 2002 | 10.81 | 11.08 | 10.79 | 11.08 | 1,220,803 | +0.28(+2.55%) |
Jun 27, 2002 | 10.87 | 10.99 | 10.69 | 10.81 | 1,813,500 | -0.10(-0.93%) |
Jun 26, 2002 | 10.55 | 10.93 | 10.35 | 10.91 | 1,586,988 | +0.35(+3.34%) |
Jun 25, 2002 | 10.72 | 10.76 | 10.55 | 10.56 | 1,007,781 | -0.27(-2.48%) |
Jun 21, 2002 | 10.97 | 11.06 | 10.82 | 10.83 | 1,090,123 | -0.28(-2.48%) |
Jun 20, 2002 | 10.86 | 11.17 | 10.77 | 11.10 | 2,846,293 | +0.24(+2.21%) |
Jun 19, 2002 | 11.56 | 11.56 | 10.84 | 10.86 | 4,491,737 | -0.85(-7.28%) |
Jun 18, 2002 | 11.78 | 11.83 | 11.69 | 11.71 | 615,741 | -0.09(-0.75%) |
Jun 17, 2002 | 11.61 | 11.81 | 11.61 | 11.80 | 692,463 | +0.19(+1.65%) |
Jun 14, 2002 | 11.57 | 11.65 | 11.43 | 11.61 | 860,239 | -0.31(-2.60%) |
Jun 12, 2002 | 11.91 | 11.98 | 11.89 | 11.92 | 685,999 | +0.02(+0.18%) |
Jun 11, 2002 | 12.03 | 12.10 | 11.90 | 11.90 | 600,846 | -0.09(-0.77%) |
Jun 10, 2002 | 11.87 | 12.04 | 11.86 | 11.99 | 626,420 | +0.12(+0.99%) |
Jun 07, 2002 | 11.70 | 11.91 | 11.62 | 11.87 | 1,250,312 | +0.17(+1.46%) |
Jun 06, 2002 | 11.66 | 11.90 | 11.64 | 11.70 | 905,766 | +0.03(+0.23%) |