Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.370 | 9.750 | 9.330 | 9.450 | 1,426,572 | -0.28(-2.89%) |
Aug 29, 2002 | 9.180 | 9.990 | 9.070 | 9.731 | 2,610,000 | +0.53(+5.77%) |
Aug 28, 2002 | 9.630 | 9.760 | 9.050 | 9.200 | 2,121,600 | -0.48(-4.96%) |
Aug 27, 2002 | 10.51 | 10.65 | 9.600 | 9.680 | 2,604,100 | -0.81(-7.72%) |
Aug 26, 2002 | 10.10 | 10.51 | 9.830 | 10.49 | 1,879,725 | +0.42(+4.17%) |
Aug 23, 2002 | 10.38 | 10.45 | 10.00 | 10.07 | 1,009,810 | -0.43(-4.10%) |
Aug 22, 2002 | 10.70 | 10.89 | 10.39 | 10.50 | 2,235,726 | -0.21(-1.96%) |
Aug 21, 2002 | 10.42 | 10.86 | 10.40 | 10.71 | 2,832,300 | +0.33(+3.18%) |
Aug 20, 2002 | 10.34 | 10.52 | 10.09 | 10.38 | 1,978,869 | +0.43(+4.32%) |
Aug 16, 2002 | 9.400 | 10.04 | 9.370 | 9.950 | 3,240,000 | +0.67(+7.22%) |
Aug 15, 2002 | 9.600 | 10.09 | 9.170 | 9.280 | 3,857,800 | -0.22(-2.32%) |
Aug 14, 2002 | 9.310 | 9.650 | 9.030 | 9.500 | 3,187,700 | +0.17(+1.82%) |
Aug 13, 2002 | 9.210 | 9.640 | 9.090 | 9.330 | 2,416,200 | +0.12(+1.30%) |
Aug 12, 2002 | 9.260 | 9.380 | 9.000 | 9.210 | 2,087,000 | -0.19(-2.02%) |
Aug 07, 2002 | 9.810 | 10.04 | 8.910 | 9.400 | 4,570,600 | +0.20(+2.17%) |
Aug 06, 2002 | 8.700 | 9.500 | 8.630 | 9.200 | 3,418,100 | +0.81(+9.65%) |
Aug 05, 2002 | 9.150 | 9.200 | 8.380 | 8.390 | 4,485,900 | -1.01(-10.74%) |
Aug 02, 2002 | 9.650 | 9.850 | 9.250 | 9.400 | 2,568,800 | -0.40(-4.08%) |
Aug 01, 2002 | 10.35 | 10.49 | 9.710 | 9.800 | 4,326,993 | -0.60(-5.77%) |
Jul 31, 2002 | 10.85 | 11.23 | 10.30 | 10.40 | 2,282,000 | -0.60(-5.45%) |
Jul 30, 2002 | 10.09 | 11.39 | 9.880 | 11.00 | 4,666,900 | +0.85(+8.37%) |
Jul 29, 2002 | 9.760 | 10.51 | 9.621 | 10.15 | 2,845,699 | +0.53(+5.51%) |
Jul 26, 2002 | 9.520 | 9.920 | 9.350 | 9.620 | 3,249,773 | +0.23(+2.45%) |
Jul 25, 2002 | 9.750 | 10.10 | 9.090 | 9.390 | 4,548,306 | -0.65(-6.47%) |
Jul 24, 2002 | 9.700 | 10.12 | 9.330 | 10.04 | 3,982,992 | +0.27(+2.76%) |
Jul 23, 2002 | 10.50 | 10.62 | 9.740 | 9.770 | 3,852,572 | -0.35(-3.46%) |
Jul 22, 2002 | 10.28 | 10.55 | 9.350 | 10.12 | 4,489,379 | -0.17(-1.65%) |
Jul 19, 2002 | 10.21 | 10.65 | 9.980 | 10.29 | 3,392,300 | -1.13(-9.89%) |
Jul 17, 2002 | 12.29 | 12.48 | 10.75 | 11.42 | 7,404,900 | +0.75(+7.03%) |
Jul 12, 2002 | 10.32 | 10.87 | 10.10 | 10.67 | 5,854,800 | +0.65(+6.49%) |
Jul 11, 2002 | 9.660 | 10.12 | 9.350 | 10.02 | 2,549,900 | +0.09(+0.91%) |
Jul 10, 2002 | 10.11 | 10.20 | 9.530 | 9.930 | 6,430,400 | +0.60(+6.43%) |
Jul 09, 2002 | 9.210 | 9.695 | 9.020 | 9.330 | 1,816,400 | +0.12(+1.30%) |
Jul 08, 2002 | 10.01 | 10.01 | 9.210 | 9.210 | 3,136,900 | -0.80(-7.99%) |
Jul 05, 2002 | 9.760 | 10.19 | 9.750 | 10.01 | 3,213,700 | +0.83(+9.04%) |
Jul 04, 2002 | 8.290 | 9.360 | 8.240 | 9.180 | 2,844,600 | +0.00(+0.00%) |
Jul 03, 2002 | 8.290 | 9.360 | 8.240 | 9.180 | 2,844,000 | +0.86(+10.34%) |
Jul 02, 2002 | 8.650 | 8.750 | 8.279 | 8.320 | 3,862,900 | -0.69(-7.66%) |
Jul 01, 2002 | 10.00 | 10.00 | 8.960 | 9.010 | 3,012,200 | -0.76(-7.78%) |
Jun 28, 2002 | 9.610 | 10.34 | 9.610 | 9.770 | 5,757,000 | +0.11(+1.14%) |
Jun 27, 2002 | 9.035 | 9.860 | 9.000 | 9.660 | 6,224,200 | +0.96(+11.03%) |
Jun 26, 2002 | 7.800 | 9.100 | 7.790 | 8.700 | 6,201,700 | +0.28(+3.33%) |
Jun 25, 2002 | 9.350 | 9.500 | 8.300 | 8.420 | 4,769,600 | +0.45(+5.65%) |
Jun 21, 2002 | 8.470 | 8.630 | 7.850 | 7.970 | 3,475,700 | -0.45(-5.34%) |
Jun 20, 2002 | 9.750 | 9.760 | 8.307 | 8.420 | 8,133,500 | -1.41(-14.34%) |
Jun 19, 2002 | 9.630 | 10.19 | 9.510 | 9.830 | 2,895,300 | -0.12(-1.21%) |
Jun 18, 2002 | 10.22 | 10.66 | 9.900 | 9.950 | 2,815,200 | -0.39(-3.77%) |
Jun 17, 2002 | 9.750 | 10.68 | 9.650 | 10.34 | 4,862,600 | +1.01(+10.83%) |
Jun 14, 2002 | 8.690 | 9.520 | 8.440 | 9.330 | 4,251,200 | +0.18(+1.97%) |
Jun 12, 2002 | 9.310 | 9.620 | 9.100 | 9.150 | 6,305,200 | -0.56(-5.77%) |
Jun 11, 2002 | 10.72 | 10.78 | 9.700 | 9.710 | 8,038,300 | -0.78(-7.44%) |
Jun 10, 2002 | 11.17 | 11.49 | 10.46 | 10.49 | 5,010,400 | -0.67(-6.00%) |
Jun 07, 2002 | 10.69 | 11.45 | 10.55 | 11.16 | 4,443,500 | -0.44(-3.79%) |
Jun 06, 2002 | 11.88 | 12.10 | 11.27 | 11.60 | 5,119,300 | -0.53(-4.37%) |