Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.410 | 8.554 | 8.307 | 8.376 | 1,644,907 | -0.03(-0.41%) |
Aug 29, 2002 | 8.238 | 8.444 | 8.204 | 8.410 | 1,980,816 | +0.10(+1.24%) |
Aug 28, 2002 | 8.259 | 8.321 | 8.238 | 8.307 | 2,000,755 | +0.05(+0.67%) |
Aug 27, 2002 | 8.472 | 8.479 | 8.156 | 8.252 | 3,077,906 | -0.21(-2.44%) |
Aug 26, 2002 | 8.458 | 8.568 | 8.424 | 8.458 | 2,471,873 | -0.01(-0.08%) |
Aug 23, 2002 | 8.383 | 8.650 | 8.355 | 8.465 | 2,536,056 | +0.14(+1.73%) |
Aug 22, 2002 | 7.970 | 8.341 | 7.922 | 8.321 | 2,764,119 | +0.40(+5.03%) |
Aug 21, 2002 | 7.853 | 8.025 | 7.716 | 7.922 | 1,807,040 | +0.07(+0.87%) |
Aug 20, 2002 | 7.778 | 7.936 | 7.558 | 7.853 | 3,367,097 | -0.24(-2.97%) |
Aug 16, 2002 | 8.135 | 8.273 | 8.073 | 8.094 | 1,578,686 | -0.04(-0.51%) |
Aug 15, 2002 | 8.279 | 8.362 | 8.108 | 8.135 | 1,746,931 | -0.12(-1.42%) |
Aug 14, 2002 | 8.314 | 8.348 | 8.101 | 8.252 | 1,953,454 | +0.09(+1.09%) |
Aug 13, 2002 | 8.039 | 8.410 | 8.025 | 8.163 | 2,399,539 | +0.08(+1.02%) |
Aug 12, 2002 | 7.833 | 8.115 | 7.798 | 8.080 | 2,733,119 | +0.32(+4.07%) |
Aug 07, 2002 | 7.661 | 7.764 | 7.565 | 7.764 | 1,844,299 | +0.26(+3.48%) |
Aug 06, 2002 | 7.599 | 7.778 | 7.503 | 7.503 | 1,782,880 | -0.07(-0.91%) |
Aug 05, 2002 | 7.792 | 7.792 | 7.517 | 7.572 | 2,119,226 | -0.21(-2.65%) |
Aug 02, 2002 | 7.902 | 8.066 | 7.716 | 7.778 | 2,216,157 | -0.19(-2.41%) |
Aug 01, 2002 | 7.970 | 8.066 | 7.908 | 7.970 | 2,293,002 | -0.07(-0.85%) |
Jul 31, 2002 | 7.902 | 8.046 | 7.867 | 8.039 | 2,381,055 | +0.14(+1.74%) |
Jul 30, 2002 | 8.005 | 8.005 | 7.833 | 7.902 | 1,925,365 | -0.17(-2.13%) |
Jul 29, 2002 | 8.039 | 8.073 | 7.833 | 8.073 | 1,954,764 | +0.19(+2.44%) |
Jul 26, 2002 | 7.798 | 7.936 | 7.695 | 7.881 | 2,126,358 | -0.10(-1.29%) |
Jul 25, 2002 | 7.833 | 8.032 | 7.627 | 7.984 | 2,894,670 | +0.01(+0.09%) |
Jul 24, 2002 | 7.008 | 8.197 | 6.871 | 7.977 | 5,235,265 | +0.30(+3.85%) |
Jul 23, 2002 | 7.695 | 7.798 | 7.496 | 7.682 | 3,431,135 | +0.03(+0.36%) |
Jul 22, 2002 | 7.640 | 7.895 | 7.427 | 7.654 | 3,493,427 | +0.01(+0.18%) |
Jul 19, 2002 | 7.977 | 8.005 | 7.558 | 7.640 | 2,351,947 | -0.53(-6.48%) |
Jul 17, 2002 | 8.039 | 8.183 | 8.039 | 8.169 | 2,785,514 | +0.05(+0.68%) |
Jul 12, 2002 | 8.108 | 8.142 | 7.874 | 8.115 | 3,211,659 | -0.03(-0.34%) |
Jul 11, 2002 | 8.231 | 8.245 | 8.005 | 8.142 | 2,105,982 | -0.08(-1.00%) |
Jul 10, 2002 | 8.383 | 8.410 | 8.108 | 8.224 | 2,796,866 | -0.11(-1.32%) |
Jul 09, 2002 | 8.486 | 8.486 | 8.307 | 8.334 | 2,662,386 | -0.14(-1.62%) |
Jul 08, 2002 | 8.465 | 8.506 | 8.348 | 8.472 | 2,100,451 | +0.07(+0.82%) |
Jul 05, 2002 | 8.197 | 8.437 | 8.128 | 8.403 | 1,135,658 | +0.14(+1.66%) |
Jul 04, 2002 | 8.424 | 8.465 | 8.245 | 8.266 | 2,640,118 | +0.00(+0.00%) |
Jul 03, 2002 | 8.424 | 8.465 | 8.245 | 8.266 | 2,640,118 | -0.29(-3.37%) |
Jul 02, 2002 | 8.671 | 8.712 | 8.520 | 8.554 | 2,335,646 | -0.17(-1.97%) |
Jul 01, 2002 | 8.657 | 8.788 | 8.630 | 8.726 | 2,619,306 | -0.06(-0.70%) |
Jun 28, 2002 | 8.678 | 8.829 | 8.678 | 8.788 | 3,156,935 | -0.01(-0.08%) |
Jun 27, 2002 | 8.705 | 8.795 | 8.589 | 8.795 | 2,896,853 | +0.10(+1.19%) |
Jun 26, 2002 | 8.589 | 8.692 | 8.568 | 8.692 | 3,749,870 | -0.14(-1.56%) |
Jun 25, 2002 | 8.863 | 8.863 | 8.774 | 8.829 | 5,431,745 | -0.23(-2.50%) |
Jun 21, 2002 | 8.932 | 9.131 | 8.932 | 9.056 | 3,815,946 | -0.19(-2.08%) |
Jun 20, 2002 | 9.241 | 9.310 | 9.214 | 9.248 | 2,826,266 | +0.03(+0.30%) |
Jun 19, 2002 | 9.379 | 9.413 | 9.221 | 9.221 | 1,954,182 | -0.22(-2.33%) |
Jun 18, 2002 | 9.475 | 9.516 | 9.358 | 9.441 | 1,805,730 | -0.10(-1.08%) |
Jun 17, 2002 | 9.447 | 9.585 | 9.434 | 9.544 | 1,831,054 | +0.08(+0.80%) |
Jun 14, 2002 | 9.427 | 9.537 | 9.180 | 9.468 | 3,219,081 | -0.21(-2.20%) |
Jun 12, 2002 | 9.757 | 9.839 | 9.633 | 9.681 | 1,599,353 | -0.12(-1.19%) |
Jun 11, 2002 | 9.867 | 9.922 | 9.729 | 9.798 | 1,866,275 | -0.05(-0.49%) |
Jun 10, 2002 | 9.867 | 9.887 | 9.798 | 9.846 | 1,253,983 | -0.01(-0.07%) |
Jun 07, 2002 | 9.757 | 9.928 | 9.729 | 9.853 | 1,087,921 | +0.10(+0.99%) |
Jun 06, 2002 | 10.06 | 10.06 | 9.695 | 9.757 | 1,586,254 | -0.25(-2.47%) |