Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.496 | 9.896 | 9.457 | 9.747 | 1,422,684 | +0.25(+2.64%) |
Aug 29, 2002 | 9.723 | 9.723 | 9.449 | 9.496 | 1,245,820 | -0.16(-1.63%) |
Aug 28, 2002 | 10.05 | 10.05 | 9.496 | 9.653 | 2,257,308 | -0.51(-5.02%) |
Aug 27, 2002 | 9.731 | 10.16 | 9.543 | 10.16 | 3,114,487 | +0.45(+4.60%) |
Aug 26, 2002 | 9.512 | 9.778 | 9.300 | 9.716 | 3,092,697 | +0.28(+2.99%) |
Aug 23, 2002 | 8.593 | 9.543 | 8.319 | 9.433 | 7,786,727 | +1.08(+12.97%) |
Aug 22, 2002 | 8.476 | 8.476 | 8.311 | 8.350 | 3,652,724 | -0.07(-0.84%) |
Aug 21, 2002 | 8.625 | 8.672 | 8.225 | 8.421 | 2,901,307 | -0.13(-1.56%) |
Aug 20, 2002 | 8.342 | 8.640 | 8.303 | 8.554 | 1,690,528 | +0.66(+8.35%) |
Aug 16, 2002 | 8.554 | 8.586 | 7.871 | 7.895 | 2,632,698 | -0.68(-7.96%) |
Aug 15, 2002 | 8.695 | 8.782 | 8.374 | 8.578 | 2,058,655 | -0.08(-0.91%) |
Aug 14, 2002 | 8.688 | 8.703 | 8.570 | 8.656 | 1,538,512 | +0.05(+0.55%) |
Aug 13, 2002 | 8.947 | 8.994 | 8.476 | 8.609 | 1,604,772 | -0.38(-4.28%) |
Aug 12, 2002 | 8.947 | 9.064 | 8.868 | 8.994 | 1,536,218 | -0.62(-6.45%) |
Aug 07, 2002 | 9.559 | 9.708 | 9.355 | 9.614 | 873,743 | +0.08(+0.82%) |
Aug 06, 2002 | 9.433 | 9.763 | 9.378 | 9.535 | 937,072 | +0.11(+1.17%) |
Aug 05, 2002 | 9.590 | 9.653 | 9.104 | 9.425 | 1,327,116 | -0.24(-2.52%) |
Aug 02, 2002 | 9.692 | 9.896 | 9.519 | 9.669 | 941,787 | -0.07(-0.73%) |
Aug 01, 2002 | 9.810 | 9.951 | 9.692 | 9.739 | 873,361 | -0.19(-1.90%) |
Jul 31, 2002 | 10.50 | 10.50 | 9.747 | 9.928 | 2,204,300 | -0.60(-5.67%) |
Jul 30, 2002 | 9.888 | 10.55 | 9.771 | 10.52 | 2,848,936 | +0.50(+5.01%) |
Jul 29, 2002 | 10.28 | 10.59 | 9.653 | 10.02 | 3,508,735 | -0.34(-3.26%) |
Jul 26, 2002 | 9.810 | 10.52 | 9.747 | 10.36 | 964,341 | +0.49(+4.93%) |
Jul 25, 2002 | 9.818 | 10.20 | 9.653 | 9.873 | 1,066,917 | +0.08(+0.80%) |
Jul 24, 2002 | 8.515 | 9.888 | 8.366 | 9.794 | 1,756,534 | +0.72(+7.96%) |
Jul 23, 2002 | 9.378 | 9.480 | 8.907 | 9.072 | 1,414,274 | -0.31(-3.26%) |
Jul 22, 2002 | 9.653 | 9.975 | 9.158 | 9.378 | 1,454,922 | -0.48(-4.86%) |
Jul 19, 2002 | 9.849 | 10.22 | 9.731 | 9.857 | 1,627,836 | -0.35(-3.38%) |
Jul 17, 2002 | 10.19 | 10.45 | 9.967 | 10.20 | 900,247 | +0.12(+1.17%) |
Jul 12, 2002 | 9.967 | 10.30 | 9.928 | 10.08 | 1,149,488 | +0.08(+0.78%) |
Jul 11, 2002 | 10.13 | 10.17 | 9.904 | 10.01 | 1,097,244 | -0.18(-1.77%) |
Jul 10, 2002 | 10.32 | 10.40 | 10.08 | 10.19 | 1,581,836 | -0.04(-0.38%) |
Jul 09, 2002 | 10.52 | 10.58 | 10.20 | 10.23 | 1,236,008 | -0.35(-3.27%) |
Jul 08, 2002 | 10.89 | 10.87 | 10.57 | 10.57 | 1,112,153 | -0.32(-2.95%) |
Jul 05, 2002 | 10.58 | 10.89 | 10.55 | 10.89 | 832,713 | +0.31(+2.97%) |
Jul 04, 2002 | 10.78 | 10.78 | 10.20 | 10.58 | 2,505,275 | +0.00(+0.00%) |
Jul 03, 2002 | 10.78 | 10.78 | 10.20 | 10.58 | 2,486,034 | -0.24(-2.25%) |
Jul 02, 2002 | 11.38 | 11.38 | 10.32 | 10.82 | 4,705,243 | -1.09(-9.16%) |
Jul 01, 2002 | 12.09 | 12.20 | 11.83 | 11.91 | 1,488,434 | -0.26(-2.13%) |
Jun 28, 2002 | 12.09 | 12.22 | 11.96 | 12.17 | 2,697,302 | -0.03(-0.26%) |
Jun 27, 2002 | 11.99 | 12.20 | 11.78 | 12.20 | 1,669,758 | +0.41(+3.46%) |
Jun 26, 2002 | 11.48 | 11.93 | 11.40 | 11.80 | 1,363,814 | +0.09(+0.74%) |
Jun 25, 2002 | 11.88 | 12.09 | 11.70 | 11.71 | 1,269,648 | -0.06(-0.53%) |
Jun 21, 2002 | 11.69 | 11.83 | 11.69 | 11.77 | 1,303,415 | -0.06(-0.53%) |
Jun 20, 2002 | 11.85 | 12.00 | 11.80 | 11.83 | 1,643,509 | -0.02(-0.13%) |
Jun 19, 2002 | 12.17 | 12.18 | 11.85 | 11.85 | 1,323,421 | -0.36(-2.96%) |
Jun 18, 2002 | 12.22 | 12.33 | 12.02 | 12.21 | 1,832,733 | +0.01(+0.06%) |
Jun 17, 2002 | 11.85 | 12.24 | 11.85 | 12.20 | 1,730,539 | +0.44(+3.74%) |
Jun 14, 2002 | 11.71 | 11.83 | 11.50 | 11.76 | 991,355 | +0.15(+1.28%) |
Jun 12, 2002 | 11.38 | 11.65 | 11.31 | 11.61 | 1,187,970 | +0.23(+2.00%) |
Jun 11, 2002 | 11.48 | 11.56 | 11.36 | 11.39 | 817,422 | -0.07(-0.62%) |
Jun 10, 2002 | 11.47 | 11.66 | 11.35 | 11.46 | 1,186,186 | -0.09(-0.82%) |
Jun 07, 2002 | 11.07 | 11.56 | 11.07 | 11.55 | 1,226,961 | +0.31(+2.72%) |
Jun 06, 2002 | 11.38 | 11.43 | 11.16 | 11.25 | 1,344,573 | -0.21(-1.85%) |