Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.692 | 9.846 | 9.667 | 9.694 | 169,246 | -0.04(-0.36%) |
Aug 29, 2002 | 9.615 | 9.830 | 9.601 | 9.729 | 306,971 | -0.02(-0.17%) |
Aug 28, 2002 | 9.778 | 9.842 | 9.696 | 9.745 | 670,197 | -0.14(-1.38%) |
Aug 27, 2002 | 10.14 | 10.15 | 9.828 | 9.881 | 404,446 | -0.19(-1.90%) |
Aug 26, 2002 | 10.08 | 10.10 | 9.881 | 10.07 | 548,476 | +0.08(+0.76%) |
Aug 23, 2002 | 10.10 | 10.18 | 9.997 | 9.997 | 805,013 | -0.27(-2.67%) |
Aug 22, 2002 | 10.19 | 10.28 | 10.09 | 10.27 | 1,495,094 | +0.14(+1.38%) |
Aug 21, 2002 | 10.12 | 10.16 | 9.954 | 10.13 | 1,050,397 | +0.09(+0.88%) |
Aug 20, 2002 | 10.07 | 10.09 | 9.960 | 10.04 | 947,103 | +0.14(+1.44%) |
Aug 16, 2002 | 9.836 | 9.983 | 9.799 | 9.900 | 753,608 | -0.04(-0.35%) |
Aug 15, 2002 | 9.908 | 9.966 | 9.818 | 9.935 | 1,728,354 | +0.12(+1.18%) |
Aug 14, 2002 | 9.438 | 9.848 | 9.352 | 9.820 | 956,317 | +0.41(+4.32%) |
Aug 13, 2002 | 9.547 | 9.717 | 9.352 | 9.413 | 1,218,673 | -0.19(-1.93%) |
Aug 12, 2002 | 9.521 | 9.644 | 9.486 | 9.599 | 328,794 | +0.22(+2.33%) |
Aug 07, 2002 | 9.393 | 9.397 | 9.125 | 9.380 | 733,726 | +0.21(+2.34%) |
Aug 06, 2002 | 9.104 | 9.302 | 9.065 | 9.166 | 403,476 | +0.29(+3.23%) |
Aug 05, 2002 | 9.139 | 9.178 | 8.877 | 8.879 | 281,269 | -0.30(-3.26%) |
Aug 02, 2002 | 9.281 | 9.354 | 9.073 | 9.178 | 289,513 | -0.16(-1.70%) |
Aug 01, 2002 | 9.618 | 9.626 | 9.310 | 9.337 | 622,188 | -0.28(-2.92%) |
Jul 31, 2002 | 9.527 | 9.638 | 9.380 | 9.618 | 535,382 | +0.05(+0.50%) |
Jul 30, 2002 | 9.455 | 9.657 | 9.413 | 9.570 | 763,792 | +0.02(+0.24%) |
Jul 29, 2002 | 9.279 | 9.552 | 9.215 | 9.547 | 791,434 | +0.50(+5.49%) |
Jul 26, 2002 | 8.857 | 9.050 | 8.846 | 9.050 | 197,373 | +0.08(+0.85%) |
Jul 25, 2002 | 8.939 | 9.063 | 8.661 | 8.974 | 402,021 | -0.01(-0.11%) |
Jul 24, 2002 | 8.252 | 8.995 | 8.252 | 8.984 | 658,559 | +0.51(+5.98%) |
Jul 23, 2002 | 8.619 | 8.694 | 8.428 | 8.477 | 448,576 | -0.11(-1.27%) |
Jul 22, 2002 | 8.836 | 8.877 | 8.529 | 8.586 | 704,629 | -0.20(-2.23%) |
Jul 19, 2002 | 8.949 | 9.050 | 8.846 | 8.782 | 744,394 | -0.64(-6.81%) |
Jul 17, 2002 | 9.651 | 9.651 | 9.310 | 9.424 | 759,428 | -0.05(-0.54%) |
Jul 12, 2002 | 9.609 | 9.644 | 9.385 | 9.475 | 263,811 | -0.08(-0.80%) |
Jul 11, 2002 | 9.300 | 9.552 | 9.203 | 9.552 | 466,519 | +0.14(+1.45%) |
Jul 10, 2002 | 9.805 | 9.805 | 9.415 | 9.415 | 242,473 | -0.33(-3.39%) |
Jul 09, 2002 | 10.04 | 10.04 | 9.723 | 9.745 | 40,493,144 | -0.32(-3.18%) |
Jul 08, 2002 | 10.21 | 10.21 | 10.02 | 10.06 | 327,339 | -0.14(-1.35%) |
Jul 05, 2002 | 9.908 | 10.20 | 9.908 | 10.20 | 159,547 | +0.41(+4.21%) |
Jul 04, 2002 | 9.659 | 9.809 | 9.574 | 9.791 | 367,105 | +0.00(+0.00%) |
Jul 03, 2002 | 9.659 | 9.809 | 9.574 | 9.791 | 367,105 | +0.06(+0.66%) |
Jul 02, 2002 | 9.888 | 9.935 | 9.679 | 9.727 | 241,019 | -0.22(-2.22%) |
Jul 01, 2002 | 10.17 | 10.21 | 9.931 | 9.947 | 343,828 | -0.27(-2.66%) |
Jun 28, 2002 | 10.25 | 10.41 | 10.17 | 10.22 | 269,146 | -0.05(-0.48%) |
Jun 27, 2002 | 10.16 | 10.27 | 10.00 | 10.27 | 176,521 | +0.19(+1.90%) |
Jun 26, 2002 | 9.774 | 10.13 | 9.774 | 10.08 | 354,981 | +0.06(+0.56%) |
Jun 25, 2002 | 10.24 | 10.34 | 9.968 | 10.02 | 264,781 | -0.09(-0.94%) |
Jun 21, 2002 | 10.29 | 10.37 | 10.05 | 10.12 | 853,508 | -0.23(-2.27%) |
Jun 20, 2002 | 10.48 | 10.57 | 10.35 | 10.35 | 282,724 | -0.17(-1.65%) |
Jun 19, 2002 | 10.67 | 10.74 | 10.50 | 10.52 | 202,708 | -0.21(-1.96%) |
Jun 18, 2002 | 10.70 | 10.78 | 10.66 | 10.74 | 204,647 | -0.01(-0.06%) |
Jun 17, 2002 | 10.56 | 10.74 | 10.56 | 10.74 | 553,810 | +0.24(+2.30%) |
Jun 14, 2002 | 10.39 | 10.51 | 10.20 | 10.50 | 1,900,510 | -0.12(-1.09%) |
Jun 12, 2002 | 10.52 | 10.63 | 10.41 | 10.62 | 559,629 | +0.10(+0.98%) |
Jun 11, 2002 | 10.75 | 10.78 | 10.49 | 10.51 | 157,608 | -0.18(-1.68%) |
Jun 10, 2002 | 10.68 | 10.82 | 10.67 | 10.69 | 173,126 | +0.03(+0.27%) |
Jun 07, 2002 | 10.53 | 10.69 | 10.48 | 10.66 | 396,687 | -0.06(-0.60%) |
Jun 06, 2002 | 10.90 | 10.92 | 10.69 | 10.73 | 473,794 | -0.24(-2.14%) |