Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.19 | 10.35 | 10.13 | 10.19 | 1,180,224 | -0.01(-0.07%) |
Aug 29, 2002 | 10.29 | 10.29 | 10.14 | 10.19 | 1,199,748 | -0.08(-0.77%) |
Aug 28, 2002 | 10.39 | 10.43 | 10.27 | 10.27 | 1,124,815 | -0.13(-1.27%) |
Aug 27, 2002 | 10.71 | 10.73 | 10.40 | 10.40 | 1,305,441 | -0.32(-2.97%) |
Aug 26, 2002 | 11.12 | 11.15 | 10.24 | 10.72 | 2,533,568 | -0.38(-3.45%) |
Aug 23, 2002 | 11.28 | 11.28 | 11.10 | 11.10 | 614,885 | -0.11(-0.96%) |
Aug 22, 2002 | 11.24 | 11.27 | 11.03 | 11.21 | 649,848 | -0.05(-0.44%) |
Aug 21, 2002 | 11.26 | 11.50 | 11.06 | 11.26 | 83,725,056 | -0.01(-0.06%) |
Aug 20, 2002 | 11.19 | 11.48 | 11.13 | 11.27 | 882,514 | -0.00(-0.03%) |
Aug 16, 2002 | 11.32 | 11.40 | 11.09 | 11.27 | 972,501 | -0.16(-1.41%) |
Aug 15, 2002 | 11.10 | 11.46 | 11.08 | 11.43 | 1,447,650 | +0.42(+3.83%) |
Aug 14, 2002 | 10.65 | 11.03 | 10.41 | 11.01 | 2,613,937 | +0.36(+3.43%) |
Aug 13, 2002 | 11.23 | 11.24 | 10.65 | 10.65 | 1,227,441 | -0.67(-5.91%) |
Aug 12, 2002 | 10.95 | 11.34 | 10.88 | 11.32 | 834,727 | +0.54(+4.98%) |
Aug 07, 2002 | 11.07 | 11.32 | 10.56 | 10.78 | 1,570,044 | -0.19(-1.76%) |
Aug 06, 2002 | 10.51 | 11.23 | 10.48 | 10.97 | 391,922,752 | +0.89(+8.83%) |
Aug 05, 2002 | 11.19 | 11.35 | 9.853 | 10.08 | 8,298,477 | -1.02(-9.18%) |
Aug 02, 2002 | 12.02 | 12.03 | 11.03 | 11.10 | 1,889,599 | -0.93(-7.70%) |
Aug 01, 2002 | 13.03 | 13.05 | 12.02 | 12.03 | 2,375,069 | -0.96(-7.38%) |
Jul 31, 2002 | 12.83 | 13.00 | 12.60 | 12.99 | 1,055,793 | +0.20(+1.57%) |
Jul 30, 2002 | 13.03 | 13.03 | 12.63 | 12.78 | 1,207,164 | -0.20(-1.54%) |
Jul 29, 2002 | 12.33 | 13.09 | 12.32 | 12.99 | 1,338,601 | +0.65(+5.31%) |
Jul 26, 2002 | 12.01 | 12.34 | 11.98 | 12.33 | 904,939 | +0.35(+2.89%) |
Jul 25, 2002 | 12.32 | 12.80 | 11.64 | 11.98 | 2,259,084 | -0.27(-2.19%) |
Jul 24, 2002 | 10.95 | 12.33 | 10.94 | 12.25 | 1,703,734 | +1.12(+10.02%) |
Jul 23, 2002 | 10.56 | 11.23 | 10.54 | 11.14 | 1,306,761 | +0.51(+4.81%) |
Jul 22, 2002 | 10.97 | 11.07 | 10.37 | 10.63 | 1,713,659 | -0.40(-3.66%) |
Jul 19, 2002 | 11.53 | 11.58 | 10.84 | 11.03 | 2,160,442 | -0.50(-4.34%) |
Jul 17, 2002 | 11.33 | 11.71 | 11.32 | 11.53 | 949,505 | +0.10(+0.88%) |
Jul 12, 2002 | 11.38 | 11.57 | 11.32 | 11.43 | 1,008,243 | +0.01(+0.09%) |
Jul 11, 2002 | 11.51 | 11.76 | 11.26 | 11.42 | 724,436 | -0.17(-1.48%) |
Jul 10, 2002 | 11.73 | 11.96 | 11.56 | 11.59 | 558,477 | -0.13(-1.13%) |
Jul 09, 2002 | 12.16 | 12.33 | 11.77 | 11.72 | 749,982 | -0.43(-3.56%) |
Jul 08, 2002 | 12.30 | 12.33 | 12.13 | 12.16 | 637,354 | -0.14(-1.16%) |
Jul 05, 2002 | 11.67 | 12.30 | 11.67 | 12.30 | 445,476 | +0.70(+6.04%) |
Jul 04, 2002 | 11.84 | 12.11 | 11.44 | 11.60 | 1,194,527 | +0.00(+0.00%) |
Jul 03, 2002 | 11.84 | 12.11 | 11.44 | 11.60 | 1,193,221 | -0.32(-2.70%) |
Jul 02, 2002 | 12.35 | 12.46 | 11.90 | 11.92 | 864,475 | -0.50(-4.03%) |
Jul 01, 2002 | 12.62 | 12.83 | 12.36 | 12.42 | 845,082 | -0.26(-2.09%) |
Jun 28, 2002 | 13.09 | 13.25 | 12.55 | 12.68 | 2,360,151 | -0.36(-2.79%) |
Jun 27, 2002 | 12.94 | 13.09 | 12.59 | 13.05 | 893,564 | +0.10(+0.80%) |
Jun 26, 2002 | 12.33 | 12.98 | 12.29 | 12.95 | 1,165,810 | +0.36(+2.84%) |
Jun 25, 2002 | 12.94 | 13.15 | 12.42 | 12.59 | 1,315,546 | -0.70(-5.25%) |
Jun 21, 2002 | 13.42 | 13.42 | 13.23 | 13.29 | 1,478,894 | +0.04(+0.30%) |
Jun 20, 2002 | 13.46 | 13.50 | 13.20 | 13.25 | 973,373 | -0.21(-1.54%) |
Jun 19, 2002 | 13.53 | 13.65 | 13.39 | 13.45 | 881,443 | -0.07(-0.53%) |
Jun 18, 2002 | 13.47 | 13.76 | 13.33 | 13.53 | 1,010,481 | +0.06(+0.43%) |
Jun 17, 2002 | 13.14 | 13.52 | 13.09 | 13.47 | 757,627 | +0.33(+2.50%) |
Jun 14, 2002 | 13.16 | 13.23 | 12.86 | 13.14 | 666,630 | -0.31(-2.34%) |
Jun 12, 2002 | 13.51 | 13.69 | 13.25 | 13.45 | 882,189 | -0.08(-0.61%) |
Jun 11, 2002 | 13.87 | 14.11 | 13.54 | 13.54 | 658,052 | -0.31(-2.27%) |
Jun 10, 2002 | 13.94 | 14.05 | 13.83 | 13.85 | 409,301 | +0.00(+0.00%) |
Jun 07, 2002 | 13.24 | 14.00 | 13.23 | 13.85 | 854,405 | +0.31(+2.27%) |
Jun 06, 2002 | 13.76 | 13.80 | 13.51 | 13.54 | 425,524 | -0.22(-1.61%) |