Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.518 | 9.518 | 9.518 | 9.518 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 9.508 | 9.576 | 9.508 | 9.518 | 12,040 | -0.11(-1.12%) |
Aug 28, 2002 | 9.793 | 9.793 | 9.625 | 9.625 | 12,542 | -0.25(-2.54%) |
Aug 27, 2002 | 9.994 | 10.02 | 9.877 | 9.877 | 30,101 | +0.14(+1.45%) |
Aug 26, 2002 | 9.735 | 9.735 | 9.735 | 9.735 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 9.783 | 9.783 | 9.735 | 9.735 | 2,006 | -0.07(-0.71%) |
Aug 22, 2002 | 9.755 | 9.835 | 9.755 | 9.805 | 9,030 | +0.04(+0.41%) |
Aug 21, 2002 | 9.745 | 9.765 | 9.667 | 9.765 | 14,047 | +0.07(+0.72%) |
Aug 20, 2002 | 9.805 | 9.807 | 9.625 | 9.695 | 8,528 | -0.09(-0.92%) |
Aug 16, 2002 | 9.797 | 9.835 | 9.737 | 9.785 | 14,047 | -0.05(-0.51%) |
Aug 15, 2002 | 9.749 | 9.835 | 9.749 | 9.835 | 6,020 | +0.17(+1.73%) |
Aug 14, 2002 | 9.619 | 9.667 | 9.619 | 9.667 | 1,505 | +0.20(+2.13%) |
Aug 13, 2002 | 9.596 | 9.596 | 9.466 | 9.466 | 551,862 | -0.10(-1.04%) |
Aug 12, 2002 | 9.450 | 9.566 | 9.450 | 9.566 | 3,511 | +0.53(+5.91%) |
Aug 07, 2002 | 9.067 | 9.067 | 9.031 | 9.031 | 1,003 | -0.05(-0.50%) |
Aug 06, 2002 | 8.958 | 9.077 | 8.920 | 9.077 | 125,423 | +0.32(+3.64%) |
Aug 05, 2002 | 9.011 | 9.099 | 8.758 | 8.758 | 26,589 | -0.27(-3.00%) |
Aug 02, 2002 | 9.147 | 9.147 | 8.950 | 9.029 | 105,857 | -0.09(-0.96%) |
Aug 01, 2002 | 9.281 | 9.348 | 9.117 | 9.117 | 10,033 | -0.34(-3.60%) |
Jul 31, 2002 | 9.326 | 9.458 | 9.269 | 9.458 | 62,711 | +0.17(+1.82%) |
Jul 30, 2002 | 9.376 | 9.376 | 9.289 | 9.289 | 3,010 | -0.04(-0.41%) |
Jul 29, 2002 | 9.241 | 9.326 | 9.239 | 9.326 | 6,020 | +0.37(+4.12%) |
Jul 26, 2002 | 8.848 | 8.958 | 8.830 | 8.958 | 4,013 | +0.13(+1.44%) |
Jul 25, 2002 | 8.788 | 8.950 | 8.699 | 8.830 | 193,653 | +0.42(+5.00%) |
Jul 24, 2002 | 8.410 | 8.410 | 8.410 | 8.410 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 8.501 | 8.559 | 8.302 | 8.410 | 21,572 | +0.02(+0.19%) |
Jul 22, 2002 | 8.834 | 8.918 | 8.394 | 8.394 | 13,545 | -0.47(-5.29%) |
Jul 19, 2002 | 9.167 | 9.167 | 8.862 | 8.862 | 9,030 | -0.65(-6.79%) |
Jul 17, 2002 | 9.657 | 9.657 | 9.508 | 9.508 | 13,545 | -0.26(-2.65%) |
Jul 12, 2002 | 9.896 | 9.906 | 9.717 | 9.767 | 110,372 | -0.17(-1.69%) |
Jul 11, 2002 | 10.09 | 10.09 | 9.918 | 9.934 | 12,040 | -0.24(-2.35%) |
Jul 10, 2002 | 10.33 | 10.34 | 10.16 | 10.17 | 63,213 | -0.44(-4.15%) |
Jul 09, 2002 | 10.62 | 10.64 | 10.61 | 10.61 | 77,762 | +0.00(+0.00%) |
Jul 08, 2002 | 10.63 | 10.63 | 10.61 | 10.61 | 4,515 | -0.05(-0.47%) |
Jul 05, 2002 | 10.52 | 10.66 | 10.52 | 10.66 | 5,016 | +0.30(+2.88%) |
Jul 04, 2002 | 10.34 | 10.36 | 10.34 | 10.36 | 4,966,761 | +0.00(+0.00%) |
Jul 03, 2002 | 10.34 | 10.36 | 10.34 | 10.36 | 49,667 | -0.09(-0.86%) |
Jul 02, 2002 | 10.51 | 10.51 | 10.43 | 10.45 | 190,141 | -0.20(-1.87%) |
Jul 01, 2002 | 10.69 | 10.69 | 10.65 | 10.65 | 31,104 | +0.00(+0.00%) |
Jun 28, 2002 | 10.54 | 10.67 | 10.54 | 10.65 | 302,019 | +0.19(+1.85%) |
Jun 27, 2002 | 10.39 | 10.46 | 10.31 | 10.46 | 212,717 | +0.09(+0.83%) |
Jun 26, 2002 | 10.33 | 10.38 | 10.32 | 10.37 | 328,608 | +0.03(+0.29%) |
Jun 25, 2002 | 10.48 | 10.48 | 10.35 | 10.35 | 104,853 | +0.08(+0.80%) |
Jun 21, 2002 | 10.24 | 10.26 | 10.24 | 10.26 | 125,924 | -0.08(-0.79%) |
Jun 20, 2002 | 10.42 | 10.43 | 10.35 | 10.35 | 428,947 | +0.07(+0.68%) |
Jun 19, 2002 | 10.37 | 10.37 | 10.27 | 10.28 | 306,032 | -0.15(-1.42%) |
Jun 18, 2002 | 10.46 | 10.46 | 10.40 | 10.42 | 103,850 | +0.03(+0.29%) |
Jun 17, 2002 | 10.24 | 10.39 | 10.24 | 10.39 | 4,013 | +0.27(+2.64%) |
Jun 14, 2002 | 10.02 | 10.13 | 10.02 | 10.13 | 299,510 | -0.11(-1.09%) |
Jun 12, 2002 | 10.24 | 10.24 | 10.24 | 10.24 | 501 | +0.02(+0.21%) |
Jun 11, 2002 | 10.33 | 10.33 | 10.22 | 10.22 | 207,199 | -0.03(-0.29%) |
Jun 10, 2002 | 10.25 | 10.25 | 10.25 | 10.25 | 7,525 | -0.13(-1.25%) |
Jun 07, 2002 | 10.29 | 10.37 | 10.29 | 10.37 | 115,389 | +0.05(+0.48%) |
Jun 06, 2002 | 10.32 | 10.32 | 10.32 | 10.32 | 50,169 | -0.05(-0.48%) |