Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.26 | 10.34 | 10.20 | 10.25 | 146,456 | -0.02(-0.20%) |
Aug 29, 2002 | 10.11 | 10.32 | 10.11 | 10.27 | 190,713 | +0.15(+1.53%) |
Aug 28, 2002 | 10.13 | 10.18 | 10.11 | 10.11 | 79,779 | -0.02(-0.17%) |
Aug 27, 2002 | 10.14 | 10.21 | 10.03 | 10.13 | 151,988 | +0.00(+0.00%) |
Aug 26, 2002 | 10.13 | 10.14 | 10.06 | 10.13 | 237,300 | +0.02(+0.17%) |
Aug 23, 2002 | 10.08 | 10.18 | 10.05 | 10.11 | 247,491 | +0.07(+0.68%) |
Aug 22, 2002 | 9.926 | 10.15 | 9.878 | 10.05 | 186,346 | +0.13(+1.32%) |
Aug 21, 2002 | 9.957 | 9.957 | 9.881 | 9.915 | 89,679 | +0.04(+0.45%) |
Aug 20, 2002 | 9.857 | 9.957 | 9.853 | 9.871 | 183,143 | +0.01(+0.07%) |
Aug 16, 2002 | 9.857 | 9.902 | 9.771 | 9.864 | 152,571 | +0.02(+0.21%) |
Aug 15, 2002 | 9.702 | 9.922 | 9.702 | 9.843 | 494,982 | -0.01(-0.10%) |
Aug 14, 2002 | 9.706 | 9.857 | 9.702 | 9.853 | 143,545 | +0.15(+1.56%) |
Aug 13, 2002 | 9.685 | 9.833 | 9.668 | 9.702 | 279,810 | +0.03(+0.36%) |
Aug 12, 2002 | 9.558 | 9.668 | 9.531 | 9.668 | 105,984 | +0.39(+4.26%) |
Aug 07, 2002 | 9.246 | 9.287 | 9.211 | 9.273 | 169,458 | +0.07(+0.75%) |
Aug 06, 2002 | 9.252 | 9.325 | 9.170 | 9.204 | 255,644 | +0.04(+0.41%) |
Aug 05, 2002 | 9.170 | 9.290 | 9.136 | 9.167 | 224,198 | -0.04(-0.41%) |
Aug 02, 2002 | 9.462 | 9.513 | 9.204 | 9.204 | 196,246 | -0.24(-2.51%) |
Aug 01, 2002 | 9.651 | 9.661 | 9.393 | 9.441 | 87,058 | -0.21(-2.17%) |
Jul 31, 2002 | 9.531 | 9.668 | 9.531 | 9.651 | 135,392 | +0.14(+1.44%) |
Jul 30, 2002 | 9.675 | 9.716 | 9.376 | 9.513 | 271,367 | -0.08(-0.79%) |
Jul 29, 2002 | 9.342 | 9.850 | 9.342 | 9.589 | 354,640 | +0.30(+3.22%) |
Jul 26, 2002 | 9.033 | 9.338 | 9.033 | 9.290 | 179,649 | +0.33(+3.64%) |
Jul 25, 2002 | 8.730 | 9.012 | 8.645 | 8.964 | 252,732 | +0.29(+3.37%) |
Jul 24, 2002 | 8.318 | 8.706 | 7.951 | 8.672 | 453,928 | +0.35(+4.25%) |
Jul 23, 2002 | 8.620 | 8.741 | 7.899 | 8.318 | 690,355 | -0.29(-3.35%) |
Jul 22, 2002 | 8.827 | 8.957 | 8.569 | 8.607 | 391,909 | -0.17(-1.92%) |
Jul 19, 2002 | 8.827 | 8.875 | 8.696 | 8.775 | 293,495 | -0.38(-4.13%) |
Jul 17, 2002 | 9.294 | 9.376 | 9.153 | 9.153 | 611,449 | -0.12(-1.30%) |
Jul 12, 2002 | 9.513 | 9.527 | 9.204 | 9.273 | 348,817 | -0.29(-2.98%) |
Jul 11, 2002 | 9.987 | 10.01 | 9.101 | 9.558 | 668,517 | -0.52(-5.11%) |
Jul 10, 2002 | 10.05 | 10.07 | 9.963 | 10.07 | 172,661 | +0.02(+0.17%) |
Jul 09, 2002 | 9.943 | 10.06 | 9.943 | 10.06 | 221,286 | +0.16(+1.60%) |
Jul 08, 2002 | 9.994 | 9.994 | 9.898 | 9.898 | 157,229 | -0.10(-0.96%) |
Jul 05, 2002 | 9.771 | 10.07 | 9.771 | 9.994 | 143,545 | +0.14(+1.39%) |
Jul 04, 2002 | 10.13 | 10.29 | 9.720 | 9.857 | 359,590 | +0.00(+0.00%) |
Jul 03, 2002 | 10.13 | 10.29 | 9.720 | 9.857 | 359,590 | -0.27(-2.71%) |
Jul 02, 2002 | 10.68 | 10.68 | 9.445 | 10.13 | 1,199,896 | -0.52(-4.84%) |
Jul 01, 2002 | 10.80 | 10.80 | 10.57 | 10.65 | 672,303 | -0.17(-1.59%) |
Jun 28, 2002 | 10.58 | 10.82 | 10.51 | 10.82 | 5,039,507 | +0.20(+1.91%) |
Jun 27, 2002 | 10.57 | 10.63 | 10.45 | 10.62 | 365,122 | +0.11(+1.01%) |
Jun 26, 2002 | 10.28 | 10.51 | 10.13 | 10.51 | 383,466 | -0.03(-0.26%) |
Jun 25, 2002 | 10.40 | 10.56 | 10.32 | 10.54 | 415,785 | +0.38(+3.75%) |
Jun 21, 2002 | 10.10 | 10.21 | 10.00 | 10.16 | 1,927,230 | +0.09(+0.85%) |
Jun 20, 2002 | 9.960 | 10.13 | 9.960 | 10.07 | 308,927 | +0.11(+1.10%) |
Jun 19, 2002 | 10.05 | 10.22 | 9.960 | 9.960 | 500,806 | -0.14(-1.36%) |
Jun 18, 2002 | 10.08 | 10.22 | 10.06 | 10.10 | 332,511 | +0.02(+0.17%) |
Jun 17, 2002 | 10.09 | 10.12 | 10.04 | 10.08 | 413,165 | -0.00(-0.03%) |
Jun 14, 2002 | 10.04 | 10.11 | 9.998 | 10.08 | 383,174 | +0.00(+0.03%) |
Jun 12, 2002 | 10.04 | 10.08 | 10.01 | 10.08 | 336,879 | +0.04(+0.38%) |
Jun 11, 2002 | 10.03 | 10.06 | 10.03 | 10.04 | 250,985 | +0.01(+0.10%) |
Jun 10, 2002 | 10.10 | 10.10 | 10.03 | 10.03 | 191,878 | -0.06(-0.61%) |
Jun 07, 2002 | 10.04 | 10.13 | 10.02 | 10.09 | 200,613 | +0.05(+0.55%) |
Jun 06, 2002 | 10.03 | 10.07 | 10.03 | 10.04 | 291,748 | +0.01(+0.10%) |