Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.086 | 8.086 | 7.861 | 7.872 | 4,458,161 | -0.07(-0.92%) |
Aug 29, 2002 | 7.720 | 8.036 | 7.589 | 7.945 | 5,581,849 | +0.15(+1.95%) |
Aug 28, 2002 | 7.910 | 7.939 | 7.653 | 7.793 | 3,412,782 | -0.12(-1.48%) |
Aug 27, 2002 | 8.188 | 8.276 | 7.863 | 7.910 | 5,671,785 | -0.18(-2.28%) |
Aug 26, 2002 | 8.165 | 8.188 | 7.866 | 8.094 | 3,212,734 | +0.00(+0.04%) |
Aug 23, 2002 | 8.179 | 8.188 | 8.001 | 8.092 | 3,635,742 | -0.09(-1.07%) |
Aug 22, 2002 | 8.013 | 8.203 | 7.963 | 8.179 | 2,839,654 | +0.23(+2.83%) |
Aug 21, 2002 | 8.018 | 8.086 | 7.782 | 7.954 | 3,607,017 | +0.07(+0.85%) |
Aug 20, 2002 | 8.016 | 8.092 | 7.808 | 7.887 | 3,826,557 | +0.09(+1.12%) |
Aug 16, 2002 | 7.825 | 7.901 | 7.711 | 7.799 | 3,416,202 | -0.03(-0.34%) |
Aug 15, 2002 | 7.840 | 7.963 | 7.808 | 7.825 | 6,244,571 | -0.01(-0.19%) |
Aug 14, 2002 | 7.691 | 7.849 | 7.521 | 7.840 | 8,051,500 | +0.19(+2.52%) |
Aug 13, 2002 | 7.820 | 7.983 | 7.632 | 7.647 | 5,125,329 | -0.18(-2.28%) |
Aug 12, 2002 | 7.758 | 7.951 | 7.676 | 7.825 | 5,658,106 | +0.30(+3.96%) |
Aug 07, 2002 | 7.597 | 7.597 | 7.311 | 7.527 | 5,007,352 | +0.12(+1.58%) |
Aug 06, 2002 | 7.524 | 7.647 | 7.258 | 7.410 | 10,625,791 | -0.08(-1.13%) |
Aug 05, 2002 | 7.720 | 7.779 | 7.492 | 7.495 | 6,989,023 | -0.31(-4.01%) |
Aug 02, 2002 | 8.188 | 8.191 | 7.726 | 7.808 | 7,420,921 | -0.40(-4.91%) |
Aug 01, 2002 | 8.130 | 8.229 | 7.998 | 8.211 | 6,049,995 | -0.03(-0.39%) |
Jul 31, 2002 | 8.305 | 8.305 | 8.016 | 8.244 | 7,337,141 | +0.03(+0.32%) |
Jul 30, 2002 | 8.097 | 8.364 | 7.896 | 8.217 | 10,427,795 | +0.12(+1.48%) |
Jul 29, 2002 | 7.676 | 8.100 | 7.647 | 8.097 | 9,665,220 | +0.68(+9.19%) |
Jul 26, 2002 | 7.124 | 7.416 | 7.086 | 7.416 | 8,659,509 | +0.35(+4.92%) |
Jul 25, 2002 | 6.960 | 7.159 | 6.849 | 7.068 | 7,768,697 | +0.11(+1.64%) |
Jul 24, 2002 | 6.711 | 7.007 | 6.492 | 6.954 | 17,088,534 | +0.20(+2.99%) |
Jul 23, 2002 | 7.077 | 7.106 | 6.653 | 6.752 | 8,883,836 | -0.25(-3.59%) |
Jul 22, 2002 | 7.355 | 7.457 | 6.869 | 7.004 | 9,266,492 | -0.23(-3.23%) |
Jul 19, 2002 | 6.887 | 7.346 | 6.887 | 7.238 | 14,260,166 | -0.17(-2.33%) |
Jul 17, 2002 | 7.808 | 7.890 | 7.252 | 7.410 | 11,707,418 | -0.70(-8.59%) |
Jul 12, 2002 | 8.276 | 8.276 | 7.954 | 8.106 | 3,774,920 | -0.07(-0.82%) |
Jul 11, 2002 | 8.188 | 8.375 | 8.071 | 8.173 | 5,854,735 | -0.01(-0.11%) |
Jul 10, 2002 | 8.495 | 8.539 | 8.182 | 8.182 | 6,891,906 | -0.23(-2.75%) |
Jul 09, 2002 | 8.650 | 8.650 | 8.413 | 8.413 | 4,639,743 | -0.24(-2.74%) |
Jul 08, 2002 | 8.597 | 8.650 | 8.597 | 8.650 | 3,871,696 | +0.05(+0.61%) |
Jul 05, 2002 | 8.554 | 8.638 | 8.510 | 8.597 | 4,648,292 | +0.15(+1.73%) |
Jul 04, 2002 | 8.583 | 8.583 | 8.366 | 8.451 | 10,718,121 | +0.00(+0.00%) |
Jul 03, 2002 | 8.583 | 8.583 | 8.366 | 8.451 | 10,718,121 | +0.05(+0.63%) |
Jul 02, 2002 | 8.671 | 8.671 | 8.372 | 8.399 | 7,764,251 | -0.20(-2.31%) |
Jul 01, 2002 | 8.539 | 8.612 | 8.463 | 8.597 | 7,632,596 | +0.18(+2.08%) |
Jun 28, 2002 | 8.440 | 8.685 | 8.410 | 8.422 | 8,508,703 | -0.02(-0.21%) |
Jun 27, 2002 | 8.290 | 8.440 | 8.203 | 8.440 | 20,698,288 | +0.25(+3.07%) |
Jun 26, 2002 | 8.361 | 8.361 | 8.094 | 8.188 | 11,542,934 | -0.20(-2.34%) |
Jun 25, 2002 | 8.583 | 8.726 | 8.384 | 8.384 | 7,198,304 | -0.31(-3.53%) |
Jun 21, 2002 | 8.577 | 8.790 | 8.577 | 8.691 | 15,763,773 | +0.34(+4.03%) |
Jun 20, 2002 | 8.627 | 8.630 | 8.285 | 8.355 | 12,357,830 | -0.32(-3.64%) |
Jun 19, 2002 | 8.899 | 8.899 | 8.638 | 8.671 | 9,785,932 | -0.23(-2.56%) |
Jun 18, 2002 | 9.045 | 9.045 | 8.802 | 8.899 | 6,850,870 | -0.10(-1.07%) |
Jun 17, 2002 | 8.773 | 9.007 | 8.700 | 8.995 | 5,499,094 | +0.32(+3.64%) |
Jun 14, 2002 | 8.714 | 8.770 | 8.334 | 8.679 | 6,635,092 | -0.27(-3.04%) |
Jun 12, 2002 | 8.995 | 9.109 | 8.919 | 8.951 | 6,908,662 | -0.09(-1.03%) |
Jun 11, 2002 | 9.290 | 9.293 | 8.998 | 9.045 | 3,219,916 | -0.20(-2.15%) |
Jun 10, 2002 | 9.024 | 9.282 | 8.983 | 9.244 | 3,571,453 | +0.15(+1.64%) |
Jun 07, 2002 | 9.141 | 9.182 | 8.992 | 9.095 | 7,558,732 | -0.05(-0.54%) |
Jun 06, 2002 | 9.343 | 9.343 | 9.109 | 9.144 | 4,233,492 | -0.20(-2.13%) |