Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.941 | 10.23 | 9.941 | 10.12 | 7,712,562 | +0.07(+0.74%) |
Aug 29, 2002 | 10.07 | 10.13 | 9.938 | 10.04 | 7,044,127 | -0.12(-1.21%) |
Aug 28, 2002 | 10.20 | 10.23 | 10.05 | 10.17 | 11,696,660 | -0.15(-1.41%) |
Aug 27, 2002 | 10.47 | 10.56 | 10.29 | 10.31 | 9,569,409 | -0.13(-1.23%) |
Aug 26, 2002 | 10.30 | 10.49 | 10.23 | 10.44 | 9,515,253 | +0.08(+0.82%) |
Aug 23, 2002 | 10.30 | 10.42 | 10.23 | 10.35 | 8,220,042 | -0.04(-0.37%) |
Aug 22, 2002 | 10.18 | 10.43 | 10.14 | 10.39 | 8,908,549 | +0.25(+2.43%) |
Aug 21, 2002 | 9.981 | 10.19 | 9.882 | 10.15 | 11,914,043 | +0.20(+1.99%) |
Aug 20, 2002 | 10.03 | 10.11 | 9.774 | 9.948 | 13,882,990 | -0.21(-2.04%) |
Aug 16, 2002 | 10.15 | 10.21 | 10.09 | 10.16 | 8,520,743 | -0.12(-1.19%) |
Aug 15, 2002 | 10.20 | 10.37 | 10.17 | 10.28 | 11,235,383 | +0.06(+0.58%) |
Aug 14, 2002 | 10.03 | 10.24 | 9.903 | 10.22 | 12,341,993 | +0.28(+2.79%) |
Aug 13, 2002 | 9.907 | 10.11 | 9.820 | 9.941 | 10,771,455 | +0.03(+0.33%) |
Aug 12, 2002 | 9.869 | 9.978 | 9.732 | 9.908 | 7,963,272 | +0.41(+4.31%) |
Aug 07, 2002 | 9.433 | 9.559 | 9.262 | 9.499 | 9,098,286 | +0.18(+1.96%) |
Aug 06, 2002 | 9.123 | 9.473 | 9.091 | 9.317 | 12,406,753 | +0.33(+3.69%) |
Aug 05, 2002 | 9.347 | 9.486 | 8.925 | 8.986 | 12,190,128 | -0.36(-3.87%) |
Aug 02, 2002 | 9.374 | 9.493 | 9.225 | 9.347 | 13,976,155 | +0.03(+0.35%) |
Aug 01, 2002 | 9.737 | 9.783 | 9.235 | 9.314 | 18,968,774 | -0.59(-5.93%) |
Jul 31, 2002 | 9.572 | 9.902 | 9.479 | 9.902 | 24,987,716 | +0.26(+2.74%) |
Jul 30, 2002 | 9.638 | 9.737 | 9.444 | 9.638 | 21,354,688 | -0.18(-1.86%) |
Jul 29, 2002 | 9.506 | 9.828 | 9.441 | 9.820 | 14,250,345 | +0.47(+5.04%) |
Jul 26, 2002 | 9.235 | 9.353 | 9.089 | 9.349 | 11,797,399 | +0.15(+1.59%) |
Jul 25, 2002 | 9.196 | 9.314 | 9.024 | 9.202 | 18,704,810 | -0.12(-1.27%) |
Jul 24, 2002 | 8.839 | 9.367 | 8.666 | 9.321 | 29,422,108 | +0.48(+5.44%) |
Jul 23, 2002 | 9.209 | 9.322 | 8.815 | 8.840 | 26,362,836 | -0.34(-3.68%) |
Jul 22, 2002 | 9.730 | 9.889 | 9.110 | 9.178 | 24,279,138 | -0.66(-6.68%) |
Jul 19, 2002 | 10.31 | 10.36 | 9.638 | 9.836 | 23,172,528 | -0.77(-7.22%) |
Jul 17, 2002 | 10.63 | 10.79 | 10.53 | 10.60 | 13,359,604 | -0.33(-3.02%) |
Jul 12, 2002 | 10.96 | 11.00 | 10.79 | 10.93 | 15,160,780 | +0.02(+0.18%) |
Jul 11, 2002 | 11.21 | 11.28 | 10.89 | 10.91 | 17,353,928 | -0.29(-2.62%) |
Jul 10, 2002 | 11.54 | 11.54 | 11.12 | 11.21 | 13,540,252 | -0.27(-2.39%) |
Jul 09, 2002 | 11.60 | 11.61 | 11.40 | 11.48 | 7,525,476 | -0.15(-1.28%) |
Jul 08, 2002 | 11.57 | 11.63 | 11.46 | 11.63 | 8,209,817 | +0.02(+0.21%) |
Jul 05, 2002 | 11.57 | 11.61 | 11.42 | 11.61 | 6,768,800 | +0.16(+1.38%) |
Jul 04, 2002 | 11.59 | 11.66 | 11.37 | 11.45 | 9,986,376 | +0.00(+0.00%) |
Jul 03, 2002 | 11.59 | 11.66 | 11.37 | 11.45 | 9,982,589 | -0.15(-1.25%) |
Jul 02, 2002 | 11.70 | 11.74 | 11.51 | 11.59 | 9,985,619 | -0.11(-0.90%) |
Jul 01, 2002 | 11.68 | 11.72 | 11.59 | 11.70 | 10,835,837 | +0.01(+0.11%) |
Jun 28, 2002 | 11.62 | 11.72 | 11.57 | 11.68 | 11,606,904 | +0.11(+0.99%) |
Jun 27, 2002 | 11.39 | 11.59 | 11.36 | 11.57 | 8,762,364 | +0.18(+1.60%) |
Jun 26, 2002 | 11.29 | 11.45 | 11.22 | 11.39 | 13,076,703 | +0.03(+0.29%) |
Jun 25, 2002 | 11.68 | 11.68 | 11.33 | 11.35 | 10,815,387 | -0.22(-1.88%) |
Jun 21, 2002 | 11.39 | 11.61 | 11.39 | 11.57 | 13,236,143 | +0.04(+0.37%) |
Jun 20, 2002 | 11.58 | 11.69 | 11.53 | 11.53 | 10,876,360 | +0.10(+0.84%) |
Jun 19, 2002 | 11.64 | 11.70 | 11.43 | 11.43 | 11,380,810 | -0.24(-2.07%) |
Jun 18, 2002 | 11.64 | 11.71 | 11.60 | 11.68 | 7,795,501 | -0.04(-0.30%) |
Jun 17, 2002 | 11.55 | 11.72 | 11.45 | 11.71 | 9,105,860 | +0.25(+2.22%) |
Jun 14, 2002 | 11.45 | 11.49 | 11.29 | 11.46 | 9,438,752 | +0.00(+0.02%) |
Jun 12, 2002 | 11.45 | 11.53 | 11.36 | 11.45 | 9,803,456 | +0.05(+0.41%) |
Jun 11, 2002 | 11.47 | 11.49 | 11.35 | 11.41 | 7,174,784 | +0.01(+0.06%) |
Jun 10, 2002 | 11.50 | 11.52 | 11.33 | 11.40 | 8,384,405 | -0.12(-1.03%) |
Jun 07, 2002 | 11.35 | 11.54 | 11.34 | 11.52 | 9,182,361 | +0.17(+1.50%) |
Jun 06, 2002 | 11.60 | 11.64 | 11.30 | 11.35 | 9,061,172 | -0.16(-1.37%) |