Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.014 | 8.438 | 7.996 | 8.364 | 125,599 | +0.53(+6.70%) |
Aug 29, 2002 | 7.738 | 8.180 | 7.646 | 7.839 | 14,144,873 | +0.21(+2.75%) |
Aug 28, 2002 | 8.014 | 8.051 | 7.629 | 7.629 | 239,730 | -0.29(-3.70%) |
Aug 27, 2002 | 8.291 | 8.291 | 7.913 | 7.922 | 197,572 | -0.37(-4.44%) |
Aug 26, 2002 | 8.530 | 8.659 | 8.180 | 8.291 | 31,372,744 | -0.32(-3.74%) |
Aug 23, 2002 | 9.212 | 9.221 | 8.613 | 8.613 | 415,661 | -0.58(-6.31%) |
Aug 22, 2002 | 8.576 | 9.479 | 8.530 | 9.193 | 179,573 | +0.70(+8.24%) |
Aug 21, 2002 | 8.337 | 8.659 | 8.337 | 8.493 | 149,699 | +0.18(+2.10%) |
Aug 20, 2002 | 8.751 | 9.193 | 8.199 | 8.318 | 193,181 | -0.53(-5.94%) |
Aug 16, 2002 | 8.567 | 8.908 | 8.466 | 8.843 | 99,231 | +0.36(+4.23%) |
Aug 15, 2002 | 8.180 | 8.853 | 8.180 | 8.484 | 121,371 | +0.15(+1.77%) |
Aug 14, 2002 | 8.272 | 8.447 | 8.106 | 8.337 | 194,315 | +0.23(+2.84%) |
Aug 13, 2002 | 8.235 | 8.392 | 7.830 | 8.106 | 241,677 | -0.19(-2.33%) |
Aug 12, 2002 | 8.171 | 8.567 | 7.664 | 8.300 | 272,902 | +0.18(+2.27%) |
Aug 07, 2002 | 7.867 | 8.125 | 7.830 | 8.116 | 139,952 | +0.25(+3.16%) |
Aug 06, 2002 | 7.968 | 8.023 | 7.802 | 7.867 | 377,074 | -0.12(-1.50%) |
Aug 05, 2002 | 7.922 | 8.097 | 7.922 | 7.987 | 157,460 | +0.02(+0.23%) |
Aug 02, 2002 | 7.996 | 8.180 | 7.738 | 7.968 | 284,120 | -0.05(-0.68%) |
Aug 01, 2002 | 8.014 | 8.245 | 7.830 | 8.023 | 539,415 | -0.00(-0.01%) |
Jul 31, 2002 | 8.023 | 8.189 | 7.710 | 8.023 | 214,072 | -0.13(-1.58%) |
Jul 30, 2002 | 8.337 | 8.374 | 7.508 | 8.152 | 371,045 | -0.06(-0.78%) |
Jul 29, 2002 | 7.738 | 8.364 | 7.738 | 8.217 | 363,635 | +0.41(+5.31%) |
Jul 26, 2002 | 7.554 | 8.060 | 7.416 | 7.802 | 266,614 | +0.41(+5.61%) |
Jul 25, 2002 | 7.526 | 8.070 | 7.379 | 7.388 | 489,777 | -0.19(-2.55%) |
Jul 24, 2002 | 7.231 | 7.609 | 7.102 | 7.581 | 976,124 | -0.02(-0.24%) |
Jul 23, 2002 | 8.208 | 8.208 | 7.342 | 7.600 | 686,400 | -0.42(-5.28%) |
Jul 22, 2002 | 8.199 | 8.475 | 7.655 | 8.023 | 1,129,713 | -0.47(-5.53%) |
Jul 19, 2002 | 9.580 | 9.765 | 8.088 | 8.493 | 1,674,913 | -3.53(-29.35%) |
Jul 12, 2002 | 11.71 | 12.21 | 11.56 | 12.02 | 233,612 | +0.28(+2.35%) |
Jul 11, 2002 | 11.84 | 11.97 | 11.39 | 11.75 | 281,160 | -0.17(-1.39%) |
Jul 10, 2002 | 12.02 | 12.15 | 11.85 | 11.91 | 223,951 | -0.16(-1.30%) |
Jul 09, 2002 | 12.68 | 12.68 | 12.07 | 12.07 | 479,058 | -0.62(-4.87%) |
Jul 08, 2002 | 13.27 | 13.27 | 12.68 | 12.68 | 273,127 | -0.58(-4.37%) |
Jul 05, 2002 | 12.44 | 13.27 | 12.44 | 13.27 | 92,055 | +0.83(+6.67%) |
Jul 04, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,547 | +0.00(+0.00%) |
Jul 03, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,547 | +0.35(+2.90%) |
Jul 02, 2002 | 12.76 | 12.80 | 11.98 | 12.09 | 868,775 | -0.71(-5.54%) |
Jul 01, 2002 | 13.36 | 13.38 | 12.56 | 12.80 | 442,692 | -0.75(-5.51%) |
Jun 28, 2002 | 13.54 | 13.59 | 13.23 | 13.54 | 1,269,673 | -0.05(-0.34%) |
Jun 27, 2002 | 13.45 | 13.63 | 13.25 | 13.59 | 350,745 | +0.02(+0.14%) |
Jun 26, 2002 | 12.99 | 13.57 | 12.99 | 13.57 | 338,586 | +0.03(+0.20%) |
Jun 25, 2002 | 13.30 | 13.55 | 13.05 | 13.54 | 504,460 | -0.20(-1.47%) |
Jun 21, 2002 | 13.50 | 13.97 | 13.19 | 13.74 | 2,327,010 | +0.66(+5.07%) |
Jun 20, 2002 | 12.92 | 13.31 | 12.70 | 13.08 | 428,362 | +0.29(+2.31%) |
Jun 19, 2002 | 12.76 | 12.98 | 12.53 | 12.79 | 341,517 | +0.17(+1.31%) |
Jun 18, 2002 | 12.43 | 12.75 | 12.43 | 12.62 | 255,324 | +0.04(+0.29%) |
Jun 17, 2002 | 11.94 | 12.58 | 11.88 | 12.58 | 488,828 | +0.63(+5.24%) |
Jun 14, 2002 | 11.98 | 12.02 | 11.66 | 11.96 | 285,719 | +0.08(+0.70%) |
Jun 12, 2002 | 11.89 | 12.17 | 11.86 | 11.87 | 380,815 | -0.10(-0.85%) |
Jun 11, 2002 | 12.11 | 12.21 | 11.77 | 11.98 | 495,341 | -0.16(-1.29%) |
Jun 10, 2002 | 12.12 | 12.25 | 11.98 | 12.13 | 265,528 | -0.05(-0.38%) |
Jun 07, 2002 | 12.25 | 12.25 | 11.97 | 12.18 | 259,557 | -0.06(-0.45%) |
Jun 06, 2002 | 12.76 | 12.93 | 12.31 | 12.23 | 407,737 | -0.44(-3.49%) |