Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.454 | 9.764 | 9.366 | 9.462 | 519,756 | -0.04(-0.42%) |
Aug 29, 2002 | 9.159 | 9.820 | 9.151 | 9.501 | 421,545 | +0.33(+3.65%) |
Aug 28, 2002 | 9.549 | 9.724 | 9.159 | 9.167 | 455,541 | -0.55(-5.65%) |
Aug 27, 2002 | 10.22 | 10.42 | 9.613 | 9.716 | 460,193 | -0.40(-3.93%) |
Aug 26, 2002 | 10.03 | 10.19 | 9.867 | 10.11 | 470,369 | +0.23(+2.34%) |
Aug 23, 2002 | 10.24 | 10.43 | 9.708 | 9.883 | 1,385,498 | -0.40(-3.87%) |
Aug 22, 2002 | 10.11 | 10.46 | 9.907 | 10.28 | 1,306,806 | +0.33(+3.36%) |
Aug 21, 2002 | 9.645 | 10.02 | 9.645 | 9.947 | 1,036,874 | +0.40(+4.17%) |
Aug 20, 2002 | 9.621 | 9.772 | 9.430 | 9.549 | 847,596 | +0.51(+5.63%) |
Aug 16, 2002 | 8.753 | 9.103 | 8.714 | 9.040 | 936,881 | +0.23(+2.62%) |
Aug 15, 2002 | 9.183 | 9.350 | 8.626 | 8.809 | 716,285 | -0.36(-3.91%) |
Aug 14, 2002 | 8.403 | 9.167 | 8.403 | 9.167 | 452,902 | +0.72(+8.58%) |
Aug 13, 2002 | 8.355 | 8.952 | 8.355 | 8.443 | 543,057 | -0.06(-0.75%) |
Aug 12, 2002 | 8.531 | 8.825 | 8.300 | 8.507 | 612,479 | +0.02(+0.28%) |
Aug 07, 2002 | 8.737 | 9.064 | 8.180 | 8.483 | 945,924 | -0.17(-1.93%) |
Aug 06, 2002 | 8.117 | 9.088 | 8.117 | 8.650 | 1,300,883 | +0.29(+3.43%) |
Aug 05, 2002 | 8.276 | 8.554 | 7.997 | 8.363 | 1,371,993 | +0.30(+3.75%) |
Aug 02, 2002 | 8.833 | 8.944 | 7.910 | 8.061 | 2,113,206 | -0.77(-8.74%) |
Aug 01, 2002 | 9.151 | 9.549 | 8.554 | 8.833 | 1,059,610 | -0.42(-4.56%) |
Jul 31, 2002 | 8.308 | 9.859 | 8.157 | 9.255 | 5,075,922 | +0.89(+10.66%) |
Jul 30, 2002 | 10.23 | 10.39 | 7.210 | 8.363 | 9,507,551 | -3.62(-30.21%) |
Jul 26, 2002 | 11.60 | 12.04 | 11.36 | 11.98 | 567,887 | +0.18(+1.55%) |
Jul 25, 2002 | 12.06 | 12.49 | 11.45 | 11.80 | 658,366 | -0.28(-2.31%) |
Jul 24, 2002 | 11.83 | 12.23 | 10.82 | 12.08 | 1,619,841 | -0.06(-0.52%) |
Jul 23, 2002 | 12.85 | 13.53 | 11.98 | 12.14 | 1,138,431 | -0.71(-5.51%) |
Jul 22, 2002 | 12.90 | 13.28 | 12.44 | 12.85 | 792,245 | -0.14(-1.04%) |
Jul 19, 2002 | 13.10 | 13.21 | 12.67 | 12.99 | 568,389 | -0.86(-6.21%) |
Jul 17, 2002 | 14.05 | 14.44 | 13.76 | 13.85 | 841,965 | +1.27(+10.13%) |
Jul 12, 2002 | 13.22 | 13.57 | 12.55 | 12.57 | 509,452 | -0.64(-4.88%) |
Jul 11, 2002 | 12.50 | 13.22 | 12.49 | 13.22 | 731,379 | +0.72(+5.73%) |
Jul 10, 2002 | 12.65 | 13.27 | 12.47 | 12.50 | 910,076 | -0.05(-0.38%) |
Jul 09, 2002 | 14.24 | 14.38 | 12.54 | 12.55 | 2,165,988 | -1.69(-11.90%) |
Jul 08, 2002 | 14.74 | 14.73 | 14.25 | 14.24 | 1,248,371 | -0.49(-3.35%) |
Jul 05, 2002 | 13.86 | 14.95 | 13.77 | 14.74 | 365,438 | +0.86(+6.19%) |
Jul 04, 2002 | 13.73 | 13.89 | 13.24 | 13.88 | 1,234,547 | +0.00(+0.00%) |
Jul 03, 2002 | 13.73 | 13.89 | 13.24 | 13.88 | 1,233,542 | +0.13(+0.93%) |
Jul 02, 2002 | 14.00 | 14.52 | 13.15 | 13.75 | 1,410,606 | -0.36(-2.54%) |
Jul 01, 2002 | 15.12 | 15.57 | 14.03 | 14.11 | 1,765,363 | -1.12(-7.37%) |
Jun 28, 2002 | 14.51 | 15.77 | 14.42 | 15.23 | 1,539,540 | +0.71(+4.88%) |
Jun 27, 2002 | 15.76 | 16.25 | 14.26 | 14.52 | 1,883,615 | -1.24(-7.87%) |
Jun 26, 2002 | 15.18 | 15.99 | 14.09 | 15.76 | 1,737,339 | +0.33(+2.11%) |
Jun 25, 2002 | 17.05 | 17.07 | 15.16 | 15.44 | 1,736,334 | -2.15(-12.22%) |
Jun 21, 2002 | 19.14 | 19.50 | 17.48 | 17.59 | 1,878,588 | -2.87(-14.04%) |
Jun 20, 2002 | 20.89 | 21.03 | 20.30 | 20.46 | 566,379 | -0.51(-2.43%) |
Jun 19, 2002 | 20.73 | 21.26 | 20.43 | 20.97 | 718,309 | +0.20(+0.96%) |
Jun 18, 2002 | 20.49 | 21.35 | 20.20 | 20.77 | 805,145 | -0.06(-0.30%) |
Jun 17, 2002 | 19.74 | 21.25 | 19.73 | 20.83 | 936,969 | +0.99(+4.97%) |
Jun 14, 2002 | 19.60 | 19.89 | 18.64 | 19.85 | 623,934 | +1.02(+5.41%) |
Jun 12, 2002 | 19.14 | 19.53 | 18.30 | 18.83 | 917,616 | -0.30(-1.58%) |
Jun 11, 2002 | 19.54 | 19.85 | 19.07 | 19.13 | 713,911 | -0.40(-2.04%) |
Jun 10, 2002 | 19.50 | 20.17 | 19.37 | 19.53 | 534,208 | +0.03(+0.16%) |
Jun 07, 2002 | 19.69 | 19.72 | 19.18 | 19.50 | 726,855 | -0.22(-1.13%) |
Jun 06, 2002 | 20.01 | 20.57 | 19.66 | 19.72 | 434,303 | -0.29(-1.47%) |