Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.50 | 10.84 | 10.49 | 10.72 | 549,420 | +0.23(+2.19%) |
Aug 29, 2002 | 10.59 | 10.72 | 10.31 | 10.49 | 882,609 | -0.12(-1.16%) |
Aug 28, 2002 | 10.75 | 10.82 | 10.53 | 10.62 | 688,135 | -0.15(-1.42%) |
Aug 27, 2002 | 11.25 | 11.28 | 10.69 | 10.77 | 1,166,499 | -0.32(-2.86%) |
Aug 26, 2002 | 10.91 | 11.16 | 10.79 | 11.09 | 1,028,124 | +0.18(+1.67%) |
Aug 23, 2002 | 11.09 | 11.16 | 10.85 | 10.91 | 907,428 | -0.22(-1.96%) |
Aug 22, 2002 | 10.75 | 11.19 | 10.68 | 11.12 | 1,409,930 | +0.38(+3.53%) |
Aug 21, 2002 | 10.68 | 10.77 | 10.47 | 10.74 | 937,687 | +0.05(+0.49%) |
Aug 20, 2002 | 11.02 | 11.02 | 10.52 | 10.69 | 8,159,714 | -0.21(-1.89%) |
Aug 16, 2002 | 10.93 | 10.94 | 10.69 | 10.90 | 1,435,089 | -0.18(-1.65%) |
Aug 15, 2002 | 10.57 | 11.09 | 10.53 | 11.08 | 1,317,793 | +0.51(+4.78%) |
Aug 14, 2002 | 10.44 | 10.57 | 10.15 | 10.57 | 1,072,322 | +0.29(+2.86%) |
Aug 13, 2002 | 10.39 | 10.52 | 10.25 | 10.28 | 1,172,619 | -0.21(-1.99%) |
Aug 12, 2002 | 10.19 | 10.57 | 9.909 | 10.49 | 1,531,306 | +1.37(+15.07%) |
Aug 07, 2002 | 9.144 | 9.177 | 8.824 | 9.115 | 1,304,874 | -0.03(-0.32%) |
Aug 06, 2002 | 8.891 | 9.250 | 8.891 | 9.144 | 779,932 | +0.37(+4.22%) |
Aug 05, 2002 | 8.944 | 9.177 | 8.771 | 8.774 | 817,331 | -0.24(-2.71%) |
Aug 02, 2002 | 9.486 | 9.500 | 9.003 | 9.018 | 807,811 | -0.40(-4.22%) |
Aug 01, 2002 | 9.697 | 9.853 | 9.353 | 9.415 | 1,096,801 | -0.34(-3.50%) |
Jul 31, 2002 | 9.765 | 9.765 | 9.483 | 9.756 | 790,472 | +0.01(+0.09%) |
Jul 30, 2002 | 9.839 | 9.927 | 9.630 | 9.747 | 1,316,093 | -0.11(-1.16%) |
Jul 29, 2002 | 9.309 | 9.862 | 9.309 | 9.862 | 844,190 | +0.67(+7.33%) |
Jul 26, 2002 | 9.268 | 9.356 | 8.971 | 9.189 | 1,097,481 | -0.08(-0.86%) |
Jul 25, 2002 | 9.197 | 9.530 | 9.059 | 9.268 | 1,663,561 | +0.07(+0.77%) |
Jul 24, 2002 | 8.721 | 9.197 | 8.500 | 9.197 | 1,883,194 | +0.40(+4.58%) |
Jul 23, 2002 | 9.089 | 9.253 | 8.736 | 8.794 | 1,178,398 | -0.29(-3.24%) |
Jul 22, 2002 | 9.339 | 9.559 | 8.974 | 9.089 | 2,086,847 | -0.41(-4.36%) |
Jul 19, 2002 | 9.662 | 9.665 | 9.465 | 9.503 | 1,184,858 | -0.12(-1.22%) |
Jul 17, 2002 | 9.794 | 10.00 | 9.436 | 9.621 | 1,373,212 | +0.11(+1.21%) |
Jul 12, 2002 | 9.765 | 9.962 | 9.374 | 9.506 | 3,297,884 | -0.20(-2.06%) |
Jul 11, 2002 | 9.986 | 9.986 | 9.486 | 9.706 | 1,290,594 | -0.34(-3.42%) |
Jul 10, 2002 | 10.40 | 10.43 | 10.05 | 10.05 | 1,641,122 | -0.07(-0.67%) |
Jul 09, 2002 | 9.989 | 10.12 | 9.989 | 10.12 | 1,455,149 | +0.13(+1.30%) |
Jul 08, 2002 | 10.47 | 10.65 | 9.868 | 9.989 | 1,734,619 | -0.53(-5.01%) |
Jul 05, 2002 | 10.22 | 10.54 | 10.22 | 10.52 | 295,449 | +0.33(+3.23%) |
Jul 04, 2002 | 10.06 | 10.22 | 9.806 | 10.19 | 1,002,624 | +0.00(+0.00%) |
Jul 03, 2002 | 10.06 | 10.22 | 9.806 | 10.19 | 995,825 | +0.11(+1.11%) |
Jul 02, 2002 | 10.22 | 10.38 | 9.853 | 10.07 | 1,091,361 | -0.18(-1.75%) |
Jul 01, 2002 | 10.43 | 10.60 | 10.24 | 10.25 | 1,195,398 | -0.25(-2.41%) |
Jun 28, 2002 | 10.38 | 10.71 | 10.38 | 10.51 | 925,447 | +0.05(+0.51%) |
Jun 27, 2002 | 10.63 | 10.76 | 10.39 | 10.45 | 785,032 | -0.10(-0.98%) |
Jun 26, 2002 | 10.49 | 10.60 | 10.34 | 10.56 | 939,387 | -0.00(-0.03%) |
Jun 25, 2002 | 10.69 | 10.87 | 10.56 | 10.56 | 947,886 | +0.12(+1.13%) |
Jun 21, 2002 | 10.49 | 10.67 | 10.49 | 10.44 | 1,010,784 | -0.13(-1.25%) |
Jun 20, 2002 | 10.69 | 10.90 | 10.55 | 10.57 | 866,629 | +0.01(+0.11%) |
Jun 19, 2002 | 10.67 | 10.90 | 10.56 | 10.56 | 693,915 | -0.19(-1.72%) |
Jun 18, 2002 | 10.82 | 10.94 | 10.75 | 10.75 | 891,448 | -0.07(-0.65%) |
Jun 17, 2002 | 10.59 | 10.89 | 10.56 | 10.82 | 1,299,434 | +0.45(+4.34%) |
Jun 14, 2002 | 10.41 | 10.50 | 10.18 | 10.37 | 1,662,541 | +0.14(+1.38%) |
Jun 12, 2002 | 10.04 | 10.24 | 9.912 | 10.23 | 1,123,660 | +0.18(+1.81%) |
Jun 11, 2002 | 10.38 | 10.43 | 10.02 | 10.04 | 1,268,495 | -0.41(-3.91%) |
Jun 10, 2002 | 10.75 | 10.82 | 10.44 | 10.45 | 1,429,650 | -0.19(-1.80%) |
Jun 07, 2002 | 10.44 | 10.76 | 10.32 | 10.64 | 1,278,015 | +0.16(+1.57%) |
Jun 06, 2002 | 10.41 | 10.66 | 10.24 | 10.48 | 1,497,987 | +0.21(+2.09%) |