Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.243 | 8.497 | 8.167 | 8.203 | 2,582,400 | -0.04(-0.49%) |
Aug 29, 2002 | 8.250 | 8.383 | 8.083 | 8.243 | 3,426,501 | -0.09(-1.08%) |
Aug 28, 2002 | 8.377 | 8.590 | 8.300 | 8.333 | 5,374,200 | -0.04(-0.48%) |
Aug 27, 2002 | 8.667 | 8.980 | 8.367 | 8.373 | 12,807,300 | -0.99(-10.61%) |
Aug 26, 2002 | 9.367 | 9.437 | 8.987 | 9.367 | 3,618,600 | +0.17(+1.81%) |
Aug 23, 2002 | 9.860 | 9.907 | 9.133 | 9.200 | 4,688,910 | -0.70(-7.10%) |
Aug 22, 2002 | 10.12 | 10.12 | 9.712 | 9.903 | 2,030,700 | -0.19(-1.85%) |
Aug 21, 2002 | 10.25 | 10.29 | 9.563 | 10.09 | 5,115,900 | -0.10(-1.00%) |
Aug 20, 2002 | 10.22 | 10.33 | 9.967 | 10.19 | 2,664,375 | +0.39(+4.00%) |
Aug 16, 2002 | 9.503 | 9.913 | 9.353 | 9.800 | 3,534,306 | +0.24(+2.51%) |
Aug 15, 2002 | 9.183 | 9.590 | 9.037 | 9.560 | 4,705,830 | +0.43(+4.71%) |
Aug 14, 2002 | 8.370 | 9.130 | 8.333 | 9.130 | 8,052,300 | +0.72(+8.60%) |
Aug 13, 2002 | 8.900 | 9.110 | 8.333 | 8.407 | 5,941,437 | -0.53(-5.92%) |
Aug 12, 2002 | 9.493 | 9.503 | 8.647 | 8.937 | 6,867,000 | -0.73(-7.55%) |
Aug 07, 2002 | 9.510 | 9.677 | 9.300 | 9.667 | 3,931,620 | +0.27(+2.91%) |
Aug 06, 2002 | 8.903 | 9.607 | 8.890 | 9.393 | 359,849,984 | +0.63(+7.23%) |
Aug 05, 2002 | 9.017 | 9.197 | 8.720 | 8.760 | 3,479,100 | -0.34(-3.70%) |
Aug 02, 2002 | 9.650 | 9.653 | 8.867 | 9.097 | 4,575,300 | -0.64(-6.54%) |
Aug 01, 2002 | 10.33 | 10.53 | 9.667 | 9.733 | 5,263,062 | -0.67(-6.40%) |
Jul 31, 2002 | 10.20 | 10.42 | 10.08 | 10.40 | 5,268,300 | +0.07(+0.63%) |
Jul 30, 2002 | 11.00 | 11.01 | 10.06 | 10.33 | 6,905,100 | -0.82(-7.32%) |
Jul 29, 2002 | 10.54 | 11.26 | 10.51 | 11.15 | 315,180,000 | +0.64(+6.12%) |
Jul 26, 2002 | 10.03 | 10.67 | 10.03 | 10.51 | 4,855,200 | +0.67(+6.85%) |
Jul 25, 2002 | 10.09 | 10.12 | 9.367 | 9.833 | 3,198,900 | -0.32(-3.18%) |
Jul 24, 2002 | 9.263 | 10.17 | 8.753 | 10.16 | 4,563,297 | +0.89(+9.60%) |
Jul 23, 2002 | 9.363 | 9.590 | 9.200 | 9.267 | 3,136,344 | -0.09(-0.93%) |
Jul 22, 2002 | 9.563 | 9.800 | 8.970 | 9.353 | 3,108,768 | -0.29(-3.04%) |
Jul 19, 2002 | 9.933 | 10.00 | 9.553 | 9.647 | 3,117,300 | -0.48(-4.74%) |
Jul 17, 2002 | 10.29 | 10.68 | 9.753 | 10.13 | 4,356,300 | -0.76(-7.01%) |
Jul 12, 2002 | 11.21 | 11.27 | 10.83 | 10.89 | 3,296,100 | -0.30(-2.71%) |
Jul 11, 2002 | 11.00 | 11.30 | 10.77 | 11.19 | 3,036,600 | +0.22(+2.01%) |
Jul 10, 2002 | 11.18 | 12.35 | 10.86 | 10.97 | 5,191,800 | -0.13(-1.17%) |
Jul 09, 2002 | 12.06 | 12.00 | 11.05 | 11.10 | 11,355,000 | -0.96(-7.96%) |
Jul 08, 2002 | 12.56 | 12.56 | 12.06 | 12.06 | 2,961,300 | -0.50(-3.98%) |
Jul 05, 2002 | 11.83 | 12.61 | 11.83 | 12.56 | 1,572,000 | +0.85(+7.23%) |
Jul 04, 2002 | 12.10 | 12.11 | 11.51 | 11.72 | 5,265,300 | +0.00(+0.00%) |
Jul 03, 2002 | 12.10 | 12.11 | 11.51 | 11.72 | 5,252,700 | -0.44(-3.62%) |
Jul 02, 2002 | 12.34 | 12.42 | 12.10 | 12.16 | 5,322,300 | -0.20(-1.59%) |
Jul 01, 2002 | 13.15 | 13.28 | 12.28 | 12.35 | 4,684,800 | -0.78(-5.96%) |
Jun 28, 2002 | 12.75 | 13.34 | 12.70 | 13.14 | 4,672,200 | +0.53(+4.23%) |
Jun 27, 2002 | 12.82 | 12.90 | 12.31 | 12.60 | 3,656,100 | -0.00(-0.02%) |
Jun 26, 2002 | 12.70 | 12.78 | 12.32 | 12.61 | 3,408,600 | -0.25(-1.98%) |
Jun 25, 2002 | 12.97 | 13.11 | 12.75 | 12.86 | 3,404,400 | +0.14(+1.07%) |
Jun 21, 2002 | 12.57 | 12.84 | 12.11 | 12.72 | 4,067,100 | +0.14(+1.11%) |
Jun 20, 2002 | 12.76 | 12.91 | 12.52 | 12.58 | 1,608,300 | -0.16(-1.26%) |
Jun 19, 2002 | 12.61 | 12.97 | 12.57 | 12.74 | 1,931,100 | +0.14(+1.08%) |
Jun 18, 2002 | 12.75 | 12.75 | 12.55 | 12.61 | 3,136,500 | -0.17(-1.33%) |
Jun 17, 2002 | 12.57 | 12.95 | 12.57 | 12.78 | 3,703,200 | +0.27(+2.19%) |
Jun 14, 2002 | 12.72 | 12.78 | 12.28 | 12.50 | 3,232,200 | -0.82(-6.13%) |
Jun 12, 2002 | 13.17 | 13.33 | 13.12 | 13.32 | 2,616,600 | +0.20(+1.52%) |
Jun 11, 2002 | 13.10 | 13.35 | 13.06 | 13.12 | 3,840,900 | -0.08(-0.58%) |
Jun 10, 2002 | 13.00 | 13.35 | 12.98 | 13.20 | 3,647,100 | +0.20(+1.54%) |
Jun 07, 2002 | 13.03 | 13.11 | 12.90 | 13.00 | 2,146,800 | +0.00(+0.00%) |
Jun 06, 2002 | 13.20 | 13.28 | 12.95 | 13.00 | 2,975,700 | -0.07(-0.51%) |