Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.822 | 8.830 | 8.496 | 8.690 | 1,836,312 | -0.12(-1.32%) |
Aug 29, 2002 | 8.488 | 8.923 | 8.294 | 8.806 | 2,623,396 | +0.24(+2.81%) |
Aug 28, 2002 | 8.923 | 8.931 | 8.388 | 8.566 | 3,117,530 | -0.52(-5.72%) |
Aug 27, 2002 | 9.233 | 9.474 | 8.923 | 9.086 | 2,585,891 | -0.12(-1.26%) |
Aug 26, 2002 | 9.419 | 9.590 | 8.775 | 9.202 | 2,614,374 | -0.15(-1.58%) |
Aug 23, 2002 | 9.691 | 9.699 | 9.350 | 9.350 | 2,852,162 | -0.43(-4.44%) |
Aug 22, 2002 | 8.884 | 10.07 | 8.884 | 9.784 | 5,774,565 | +0.99(+11.30%) |
Aug 21, 2002 | 8.574 | 9.311 | 8.419 | 8.791 | 3,327,995 | +0.43(+5.20%) |
Aug 20, 2002 | 8.581 | 8.581 | 8.093 | 8.356 | 3,658,448 | +0.34(+4.26%) |
Aug 16, 2002 | 7.953 | 8.209 | 7.759 | 8.015 | 3,515,518 | +0.02(+0.19%) |
Aug 15, 2002 | 7.472 | 8.108 | 7.410 | 8.000 | 5,165,725 | +0.43(+5.74%) |
Aug 14, 2002 | 7.061 | 7.635 | 6.983 | 7.565 | 5,212,381 | +0.50(+7.03%) |
Aug 13, 2002 | 7.123 | 7.371 | 7.014 | 7.068 | 4,362,661 | -0.02(-0.22%) |
Aug 12, 2002 | 7.185 | 7.255 | 6.999 | 7.084 | 1,698,924 | +0.26(+3.75%) |
Aug 07, 2002 | 7.061 | 7.138 | 6.634 | 6.828 | 7,334,296 | -0.16(-2.22%) |
Aug 06, 2002 | 6.595 | 7.100 | 6.580 | 6.983 | 2,178,495 | +0.47(+7.14%) |
Aug 05, 2002 | 6.906 | 7.138 | 6.386 | 6.518 | 2,865,050 | -0.47(-6.67%) |
Aug 02, 2002 | 6.991 | 7.061 | 6.843 | 6.983 | 4,160,960 | -0.05(-0.66%) |
Aug 01, 2002 | 7.247 | 7.340 | 6.944 | 7.030 | 6,367,294 | -0.22(-3.00%) |
Jul 31, 2002 | 7.573 | 7.573 | 7.177 | 7.247 | 6,004,104 | -0.32(-4.21%) |
Jul 30, 2002 | 6.673 | 7.906 | 6.533 | 7.565 | 11,055,769 | +0.81(+12.07%) |
Jul 29, 2002 | 6.595 | 7.014 | 6.370 | 6.750 | 9,978,314 | +0.47(+7.41%) |
Jul 26, 2002 | 5.998 | 6.347 | 5.982 | 6.285 | 9,525,293 | +0.38(+6.44%) |
Jul 25, 2002 | 6.595 | 6.665 | 5.796 | 5.905 | 11,023,290 | -0.68(-10.37%) |
Jul 24, 2002 | 6.246 | 6.649 | 6.013 | 6.587 | 20,435,940 | +0.32(+5.07%) |
Jul 23, 2002 | 7.829 | 7.899 | 6.207 | 6.269 | 23,956,486 | -1.65(-20.86%) |
Jul 22, 2002 | 7.914 | 8.279 | 7.720 | 7.922 | 7,312,257 | -0.03(-0.39%) |
Jul 19, 2002 | 9.311 | 9.319 | 7.837 | 7.953 | 10,545,267 | -2.17(-21.46%) |
Jul 17, 2002 | 10.90 | 10.98 | 10.01 | 10.13 | 3,558,049 | -0.40(-3.76%) |
Jul 12, 2002 | 10.54 | 10.94 | 10.44 | 10.52 | 4,233,521 | +0.05(+0.52%) |
Jul 11, 2002 | 10.71 | 10.71 | 9.932 | 10.47 | 8,395,254 | -0.24(-2.25%) |
Jul 10, 2002 | 11.48 | 11.55 | 10.68 | 10.71 | 4,248,471 | -0.68(-5.99%) |
Jul 09, 2002 | 11.84 | 12.34 | 11.75 | 11.39 | 4,149,103 | -0.47(-3.99%) |
Jul 08, 2002 | 12.00 | 12.00 | 11.86 | 11.86 | 2,531,374 | -0.08(-0.65%) |
Jul 05, 2002 | 11.72 | 12.09 | 11.57 | 11.94 | 1,036,599 | +0.38(+3.29%) |
Jul 04, 2002 | 11.06 | 11.67 | 10.71 | 11.56 | 4,961,318 | +0.00(+0.00%) |
Jul 03, 2002 | 11.06 | 11.67 | 10.71 | 11.56 | 4,961,318 | +0.46(+4.12%) |
Jul 02, 2002 | 11.66 | 11.75 | 10.62 | 11.10 | 6,594,255 | -0.74(-6.29%) |
Jul 01, 2002 | 12.38 | 12.59 | 11.79 | 11.85 | 2,818,266 | -0.48(-3.90%) |
Jun 28, 2002 | 12.69 | 12.75 | 12.33 | 12.33 | 3,733,329 | -0.28(-2.22%) |
Jun 27, 2002 | 12.49 | 12.79 | 12.16 | 12.61 | 4,821,094 | +0.19(+1.56%) |
Jun 26, 2002 | 11.87 | 12.51 | 11.51 | 12.41 | 7,186,211 | +0.14(+1.14%) |
Jun 25, 2002 | 12.41 | 12.66 | 12.22 | 12.27 | 3,935,932 | +0.16(+1.28%) |
Jun 21, 2002 | 12.41 | 12.87 | 11.62 | 12.12 | 9,514,209 | -0.40(-3.16%) |
Jun 20, 2002 | 13.31 | 13.50 | 12.18 | 12.52 | 7,414,461 | -0.92(-6.87%) |
Jun 19, 2002 | 13.59 | 13.82 | 13.44 | 13.44 | 3,426,976 | -0.19(-1.42%) |
Jun 18, 2002 | 13.69 | 13.82 | 13.58 | 13.63 | 2,201,307 | -0.14(-1.01%) |
Jun 17, 2002 | 13.42 | 13.92 | 13.35 | 13.77 | 3,459,454 | +0.52(+3.92%) |
Jun 14, 2002 | 12.88 | 13.38 | 12.61 | 13.25 | 4,023,056 | -0.29(-2.12%) |
Jun 12, 2002 | 13.07 | 13.54 | 12.65 | 13.54 | 4,628,544 | +0.35(+2.65%) |
Jun 11, 2002 | 13.81 | 13.83 | 13.02 | 13.19 | 4,517,190 | -0.43(-3.13%) |
Jun 10, 2002 | 13.20 | 13.77 | 13.04 | 13.62 | 2,432,908 | +0.34(+2.57%) |
Jun 07, 2002 | 12.69 | 13.42 | 12.67 | 13.28 | 3,333,279 | +0.09(+0.71%) |
Jun 06, 2002 | 13.23 | 13.26 | 13.06 | 13.18 | 2,858,219 | +0.09(+0.65%) |