Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.939 | 10.22 | 9.939 | 10.11 | 7,714,393 | +0.07(+0.74%) |
Aug 29, 2002 | 10.06 | 10.13 | 9.935 | 10.04 | 7,045,800 | -0.12(-1.21%) |
Aug 28, 2002 | 10.20 | 10.22 | 10.05 | 10.16 | 11,699,437 | -0.15(-1.41%) |
Aug 27, 2002 | 10.47 | 10.56 | 10.29 | 10.31 | 9,571,681 | -0.13(-1.23%) |
Aug 26, 2002 | 10.30 | 10.49 | 10.23 | 10.44 | 9,517,512 | +0.08(+0.82%) |
Aug 23, 2002 | 10.30 | 10.42 | 10.22 | 10.35 | 8,221,994 | -0.04(-0.37%) |
Aug 22, 2002 | 10.18 | 10.43 | 10.13 | 10.39 | 8,910,664 | +0.25(+2.43%) |
Aug 21, 2002 | 9.979 | 10.19 | 9.880 | 10.14 | 11,916,872 | +0.20(+1.99%) |
Aug 20, 2002 | 10.02 | 10.10 | 9.771 | 9.946 | 13,886,286 | -0.21(-2.04%) |
Aug 16, 2002 | 10.15 | 10.21 | 10.09 | 10.15 | 8,522,766 | -0.12(-1.20%) |
Aug 15, 2002 | 10.20 | 10.37 | 10.16 | 10.28 | 11,238,051 | +0.06(+0.58%) |
Aug 14, 2002 | 10.02 | 10.24 | 9.901 | 10.22 | 12,344,923 | +0.28(+2.79%) |
Aug 13, 2002 | 9.905 | 10.10 | 9.818 | 9.939 | 10,774,013 | +0.03(+0.33%) |
Aug 12, 2002 | 9.867 | 9.976 | 9.729 | 9.906 | 7,965,163 | +0.41(+4.31%) |
Aug 07, 2002 | 9.431 | 9.556 | 9.259 | 9.497 | 9,100,446 | +0.18(+1.96%) |
Aug 06, 2002 | 9.121 | 9.471 | 9.089 | 9.315 | 12,409,699 | +0.33(+3.69%) |
Aug 05, 2002 | 9.345 | 9.484 | 8.923 | 8.983 | 12,193,022 | -0.36(-3.87%) |
Aug 02, 2002 | 9.372 | 9.490 | 9.222 | 9.345 | 13,979,473 | +0.03(+0.35%) |
Aug 01, 2002 | 9.735 | 9.781 | 9.233 | 9.312 | 18,973,278 | -0.59(-5.93%) |
Jul 31, 2002 | 9.570 | 9.900 | 9.477 | 9.900 | 24,993,648 | +0.26(+2.74%) |
Jul 30, 2002 | 9.636 | 9.735 | 9.441 | 9.636 | 21,359,758 | -0.18(-1.86%) |
Jul 29, 2002 | 9.504 | 9.826 | 9.439 | 9.818 | 14,253,729 | +0.47(+5.04%) |
Jul 26, 2002 | 9.233 | 9.350 | 9.086 | 9.346 | 11,800,199 | +0.15(+1.59%) |
Jul 25, 2002 | 9.193 | 9.312 | 9.022 | 9.200 | 18,709,250 | -0.12(-1.27%) |
Jul 24, 2002 | 8.837 | 9.365 | 8.664 | 9.319 | 29,429,094 | +0.48(+5.44%) |
Jul 23, 2002 | 9.207 | 9.320 | 8.813 | 8.838 | 26,369,096 | -0.34(-3.68%) |
Jul 22, 2002 | 9.728 | 9.886 | 9.108 | 9.176 | 24,284,902 | -0.66(-6.68%) |
Jul 19, 2002 | 10.31 | 10.36 | 9.636 | 9.834 | 23,178,030 | -0.77(-7.22%) |
Jul 17, 2002 | 10.63 | 10.78 | 10.53 | 10.60 | 13,362,776 | -0.33(-3.02%) |
Jul 12, 2002 | 10.96 | 11.00 | 10.78 | 10.93 | 15,164,379 | +0.02(+0.18%) |
Jul 11, 2002 | 11.20 | 11.28 | 10.89 | 10.91 | 17,358,048 | -0.29(-2.62%) |
Jul 10, 2002 | 11.54 | 11.54 | 11.12 | 11.20 | 13,543,467 | -0.27(-2.39%) |
Jul 09, 2002 | 11.60 | 11.61 | 11.40 | 11.48 | 7,527,263 | -0.15(-1.28%) |
Jul 08, 2002 | 11.56 | 11.63 | 11.45 | 11.63 | 8,211,766 | +0.02(+0.21%) |
Jul 05, 2002 | 11.56 | 11.60 | 11.42 | 11.60 | 6,770,407 | +0.16(+1.38%) |
Jul 04, 2002 | 11.58 | 11.65 | 11.37 | 11.44 | 9,988,747 | +0.00(+0.00%) |
Jul 03, 2002 | 11.58 | 11.65 | 11.37 | 11.44 | 9,984,959 | -0.15(-1.25%) |
Jul 02, 2002 | 11.69 | 11.74 | 11.51 | 11.59 | 9,987,989 | -0.11(-0.90%) |
Jul 01, 2002 | 11.68 | 11.72 | 11.58 | 11.69 | 10,838,410 | +0.01(+0.11%) |
Jun 28, 2002 | 11.62 | 11.71 | 11.56 | 11.68 | 11,609,660 | +0.11(+0.99%) |
Jun 27, 2002 | 11.38 | 11.59 | 11.36 | 11.57 | 8,764,445 | +0.18(+1.60%) |
Jun 26, 2002 | 11.29 | 11.45 | 11.22 | 11.38 | 13,079,808 | +0.03(+0.29%) |
Jun 25, 2002 | 11.67 | 11.68 | 11.32 | 11.35 | 10,817,954 | -0.22(-1.88%) |
Jun 21, 2002 | 11.38 | 11.61 | 11.38 | 11.57 | 13,239,285 | +0.04(+0.37%) |
Jun 20, 2002 | 11.58 | 11.69 | 11.52 | 11.53 | 10,878,942 | +0.10(+0.84%) |
Jun 19, 2002 | 11.64 | 11.70 | 11.43 | 11.43 | 11,383,512 | -0.24(-2.07%) |
Jun 18, 2002 | 11.64 | 11.71 | 11.60 | 11.67 | 7,797,352 | -0.04(-0.30%) |
Jun 17, 2002 | 11.55 | 11.71 | 11.45 | 11.71 | 9,108,022 | +0.25(+2.22%) |
Jun 14, 2002 | 11.45 | 11.48 | 11.29 | 11.45 | 9,440,993 | +0.00(+0.02%) |
Jun 12, 2002 | 11.45 | 11.53 | 11.36 | 11.45 | 9,805,784 | +0.05(+0.41%) |
Jun 11, 2002 | 11.47 | 11.49 | 11.35 | 11.40 | 7,176,488 | +0.01(+0.06%) |
Jun 10, 2002 | 11.50 | 11.51 | 11.33 | 11.40 | 8,386,396 | -0.12(-1.03%) |
Jun 07, 2002 | 11.35 | 11.54 | 11.33 | 11.52 | 9,184,541 | +0.17(+1.50%) |
Jun 06, 2002 | 11.60 | 11.64 | 11.30 | 11.35 | 9,063,323 | -0.16(-1.36%) |