Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.025 | 8.449 | 8.006 | 8.375 | 125,432 | +0.53(+6.70%) |
Aug 29, 2002 | 7.748 | 8.191 | 7.656 | 7.850 | 14,126,094 | +0.21(+2.75%) |
Aug 28, 2002 | 8.025 | 8.062 | 7.639 | 7.639 | 239,411 | -0.29(-3.70%) |
Aug 27, 2002 | 8.302 | 8.302 | 7.923 | 7.933 | 197,309 | -0.37(-4.44%) |
Aug 26, 2002 | 8.541 | 8.671 | 8.191 | 8.302 | 31,331,092 | -0.32(-3.74%) |
Aug 23, 2002 | 9.224 | 9.233 | 8.624 | 8.624 | 415,109 | -0.58(-6.31%) |
Aug 22, 2002 | 8.588 | 9.492 | 8.541 | 9.206 | 179,335 | +0.70(+8.24%) |
Aug 21, 2002 | 8.348 | 8.671 | 8.348 | 8.505 | 149,500 | +0.18(+2.10%) |
Aug 20, 2002 | 8.763 | 9.206 | 8.209 | 8.329 | 192,924 | -0.53(-5.94%) |
Aug 16, 2002 | 8.578 | 8.920 | 8.477 | 8.855 | 99,099 | +0.36(+4.23%) |
Aug 15, 2002 | 8.191 | 8.864 | 8.191 | 8.495 | 121,210 | +0.15(+1.77%) |
Aug 14, 2002 | 8.283 | 8.458 | 8.117 | 8.348 | 194,057 | +0.23(+2.84%) |
Aug 13, 2002 | 8.246 | 8.403 | 7.840 | 8.117 | 241,356 | -0.19(-2.33%) |
Aug 12, 2002 | 8.182 | 8.578 | 7.674 | 8.311 | 272,540 | +0.18(+2.27%) |
Aug 07, 2002 | 7.877 | 8.136 | 7.840 | 8.126 | 139,767 | +0.25(+3.16%) |
Aug 06, 2002 | 7.979 | 8.034 | 7.813 | 7.877 | 376,573 | -0.12(-1.50%) |
Aug 05, 2002 | 7.933 | 8.108 | 7.933 | 7.997 | 157,251 | +0.02(+0.23%) |
Aug 02, 2002 | 8.006 | 8.191 | 7.748 | 7.979 | 283,743 | -0.05(-0.68%) |
Aug 01, 2002 | 8.025 | 8.256 | 7.840 | 8.033 | 538,699 | -0.00(-0.01%) |
Jul 31, 2002 | 8.034 | 8.200 | 7.721 | 8.034 | 213,788 | -0.13(-1.58%) |
Jul 30, 2002 | 8.348 | 8.385 | 7.518 | 8.163 | 370,552 | -0.06(-0.78%) |
Jul 29, 2002 | 7.748 | 8.375 | 7.748 | 8.228 | 363,152 | +0.42(+5.31%) |
Jul 26, 2002 | 7.564 | 8.071 | 7.425 | 7.813 | 266,260 | +0.42(+5.61%) |
Jul 25, 2002 | 7.536 | 8.080 | 7.388 | 7.398 | 489,127 | -0.19(-2.55%) |
Jul 24, 2002 | 7.241 | 7.619 | 7.112 | 7.591 | 974,828 | -0.02(-0.24%) |
Jul 23, 2002 | 8.219 | 8.219 | 7.352 | 7.610 | 685,489 | -0.42(-5.28%) |
Jul 22, 2002 | 8.209 | 8.486 | 7.665 | 8.034 | 1,128,213 | -0.47(-5.53%) |
Jul 19, 2002 | 9.593 | 9.778 | 8.099 | 8.505 | 1,672,690 | -3.53(-29.35%) |
Jul 12, 2002 | 11.72 | 12.22 | 11.58 | 12.04 | 233,302 | +0.28(+2.35%) |
Jul 11, 2002 | 11.85 | 11.98 | 11.40 | 11.76 | 280,787 | -0.17(-1.39%) |
Jul 10, 2002 | 12.04 | 12.16 | 11.86 | 11.93 | 223,654 | -0.16(-1.30%) |
Jul 09, 2002 | 12.70 | 12.70 | 12.08 | 12.08 | 478,422 | -0.62(-4.87%) |
Jul 08, 2002 | 13.28 | 13.28 | 12.70 | 12.70 | 272,764 | -0.58(-4.38%) |
Jul 05, 2002 | 12.45 | 13.28 | 12.45 | 13.28 | 91,933 | +0.83(+6.67%) |
Jul 04, 2002 | 11.96 | 12.73 | 11.96 | 12.45 | 452,945 | +0.00(+0.00%) |
Jul 03, 2002 | 11.96 | 12.73 | 11.96 | 12.45 | 452,945 | +0.35(+2.90%) |
Jul 02, 2002 | 12.78 | 12.81 | 11.99 | 12.10 | 867,621 | -0.71(-5.54%) |
Jul 01, 2002 | 13.37 | 13.39 | 12.58 | 12.81 | 442,104 | -0.75(-5.51%) |
Jun 28, 2002 | 13.56 | 13.61 | 13.25 | 13.56 | 1,267,987 | -0.05(-0.34%) |
Jun 27, 2002 | 13.47 | 13.65 | 13.26 | 13.61 | 350,279 | +0.02(+0.14%) |
Jun 26, 2002 | 13.01 | 13.59 | 13.01 | 13.59 | 338,137 | +0.03(+0.20%) |
Jun 25, 2002 | 13.32 | 13.57 | 13.07 | 13.56 | 503,790 | -0.20(-1.47%) |
Jun 21, 2002 | 13.52 | 13.98 | 13.21 | 13.76 | 2,323,921 | +0.66(+5.07%) |
Jun 20, 2002 | 12.94 | 13.33 | 12.72 | 13.10 | 427,794 | +0.30(+2.31%) |
Jun 19, 2002 | 12.78 | 13.00 | 12.54 | 12.80 | 341,064 | +0.17(+1.31%) |
Jun 18, 2002 | 12.44 | 12.77 | 12.44 | 12.64 | 254,985 | +0.04(+0.29%) |
Jun 17, 2002 | 11.95 | 12.60 | 11.90 | 12.60 | 488,179 | +0.63(+5.24%) |
Jun 14, 2002 | 12.00 | 12.04 | 11.68 | 11.97 | 285,340 | +0.08(+0.70%) |
Jun 12, 2002 | 11.91 | 12.19 | 11.88 | 11.89 | 380,309 | -0.10(-0.85%) |
Jun 11, 2002 | 12.12 | 12.22 | 11.79 | 11.99 | 494,684 | -0.16(-1.29%) |
Jun 10, 2002 | 12.14 | 12.27 | 11.99 | 12.15 | 265,175 | -0.05(-0.38%) |
Jun 07, 2002 | 12.27 | 12.27 | 11.98 | 12.19 | 259,213 | -0.06(-0.45%) |
Jun 06, 2002 | 12.78 | 12.95 | 12.32 | 12.25 | 407,195 | -0.44(-3.49%) |