Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.462 | 9.936 | 9.462 | 9.900 | 24,322 | +0.46(+4.87%) |
Aug 29, 2002 | 9.794 | 9.794 | 9.370 | 9.441 | 37,190 | -0.39(-3.96%) |
Aug 28, 2002 | 10.29 | 10.34 | 9.830 | 9.830 | 19,514 | -0.50(-4.79%) |
Aug 27, 2002 | 10.61 | 10.61 | 10.32 | 10.32 | 26,443 | -0.28(-2.67%) |
Aug 26, 2002 | 10.22 | 10.64 | 10.22 | 10.61 | 46,381 | +0.35(+3.45%) |
Aug 23, 2002 | 10.25 | 10.38 | 10.22 | 10.25 | 34,503 | -0.07(-0.68%) |
Aug 22, 2002 | 9.900 | 10.36 | 9.787 | 10.32 | 23,897 | +0.50(+5.04%) |
Aug 21, 2002 | 9.405 | 9.830 | 9.264 | 9.830 | 24,604 | +0.50(+5.30%) |
Aug 20, 2002 | 9.264 | 9.441 | 9.264 | 9.335 | 24,180 | +0.13(+1.46%) |
Aug 16, 2002 | 9.476 | 9.547 | 9.200 | 9.200 | 16,120 | -0.28(-2.91%) |
Aug 15, 2002 | 9.476 | 9.653 | 9.441 | 9.476 | 35,776 | +0.04(+0.37%) |
Aug 14, 2002 | 9.653 | 9.660 | 9.052 | 9.441 | 78,198 | -0.21(-2.13%) |
Aug 13, 2002 | 9.936 | 10.29 | 9.646 | 9.646 | 20,362 | -0.33(-3.26%) |
Aug 12, 2002 | 9.922 | 10.08 | 9.759 | 9.971 | 10,181 | -0.25(-2.42%) |
Aug 07, 2002 | 10.20 | 10.29 | 10.11 | 10.22 | 7,777 | +0.02(+0.21%) |
Aug 06, 2002 | 9.936 | 10.22 | 9.936 | 10.20 | 25,029 | +0.31(+3.15%) |
Aug 05, 2002 | 10.43 | 10.43 | 9.886 | 9.886 | 10,039 | -0.49(-4.70%) |
Aug 02, 2002 | 10.68 | 10.68 | 10.04 | 10.37 | 24,746 | -0.28(-2.65%) |
Aug 01, 2002 | 10.47 | 10.88 | 10.43 | 10.66 | 55,290 | +0.19(+1.82%) |
Jul 31, 2002 | 10.61 | 10.72 | 10.47 | 10.47 | 77,066 | -0.21(-1.99%) |
Jul 30, 2002 | 10.86 | 10.86 | 10.58 | 10.68 | 90,076 | -0.25(-2.33%) |
Jul 29, 2002 | 10.46 | 10.96 | 10.46 | 10.93 | 76,077 | +0.50(+4.81%) |
Jul 26, 2002 | 10.15 | 10.52 | 10.15 | 10.43 | 16,827 | +0.28(+2.79%) |
Jul 25, 2002 | 9.794 | 10.18 | 9.794 | 10.15 | 27,574 | +0.32(+3.24%) |
Jul 24, 2002 | 8.486 | 9.830 | 8.415 | 9.830 | 107,045 | +0.88(+9.88%) |
Jul 23, 2002 | 9.547 | 9.554 | 8.946 | 8.946 | 51,896 | -0.71(-7.33%) |
Jul 22, 2002 | 10.01 | 10.08 | 9.193 | 9.653 | 41,573 | -0.39(-3.87%) |
Jul 19, 2002 | 9.830 | 10.04 | 9.759 | 10.04 | 36,200 | +0.04(+0.35%) |
Jul 17, 2002 | 9.879 | 10.04 | 9.618 | 10.01 | 23,756 | -0.35(-3.41%) |
Jul 12, 2002 | 10.96 | 10.97 | 10.36 | 10.36 | 24,887 | -0.64(-5.79%) |
Jul 11, 2002 | 10.86 | 11.24 | 10.82 | 11.00 | 46,522 | +0.06(+0.58%) |
Jul 10, 2002 | 11.01 | 11.01 | 10.90 | 10.93 | 22,483 | -0.08(-0.71%) |
Jul 09, 2002 | 11.04 | 11.04 | 11.01 | 11.01 | 15,130 | -0.03(-0.26%) |
Jul 08, 2002 | 11.17 | 11.17 | 11.04 | 11.04 | 32,523 | -0.13(-1.20%) |
Jul 05, 2002 | 10.97 | 11.28 | 10.96 | 11.17 | 27,291 | +0.21(+1.93%) |
Jul 04, 2002 | 11.21 | 11.21 | 10.78 | 10.96 | 12,585 | +0.00(+0.00%) |
Jul 03, 2002 | 11.21 | 11.21 | 10.78 | 10.96 | 12,585 | -0.30(-2.64%) |
Jul 02, 2002 | 11.53 | 11.60 | 11.21 | 11.26 | 11,171 | -0.27(-2.33%) |
Jul 01, 2002 | 11.77 | 11.77 | 11.46 | 11.53 | 21,635 | -0.25(-2.10%) |
Jun 28, 2002 | 11.36 | 11.84 | 11.36 | 11.77 | 215,363 | +0.46(+4.06%) |
Jun 27, 2002 | 11.40 | 11.41 | 11.21 | 11.31 | 58,118 | -0.08(-0.68%) |
Jun 26, 2002 | 11.21 | 11.48 | 11.13 | 11.39 | 71,552 | +0.15(+1.32%) |
Jun 25, 2002 | 11.25 | 11.49 | 11.24 | 11.24 | 46,805 | -0.25(-2.15%) |
Jun 21, 2002 | 10.82 | 11.49 | 10.82 | 11.49 | 98,136 | +0.85(+7.97%) |
Jun 20, 2002 | 9.908 | 10.80 | 9.900 | 10.64 | 56,562 | +0.77(+7.81%) |
Jun 19, 2002 | 10.75 | 11.02 | 9.872 | 9.872 | 86,258 | -0.95(-8.76%) |
Jun 18, 2002 | 10.71 | 10.86 | 10.43 | 10.82 | 40,583 | +0.14(+1.32%) |
Jun 17, 2002 | 10.09 | 10.68 | 10.09 | 10.68 | 32,240 | +0.60(+5.96%) |
Jun 14, 2002 | 9.900 | 10.15 | 9.766 | 10.08 | 37,897 | +0.18(+1.79%) |
Jun 12, 2002 | 10.05 | 10.05 | 9.688 | 9.900 | 22,483 | -0.14(-1.41%) |
Jun 11, 2002 | 10.08 | 10.25 | 10.04 | 10.04 | 22,907 | -0.08(-0.77%) |
Jun 10, 2002 | 9.830 | 10.25 | 9.830 | 10.12 | 38,745 | +0.33(+3.32%) |
Jun 07, 2002 | 10.11 | 10.11 | 9.497 | 9.794 | 26,160 | -0.32(-3.15%) |
Jun 06, 2002 | 10.28 | 10.31 | 10.11 | 10.11 | 57,976 | -0.23(-2.26%) |