Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.537 | 8.610 | 8.446 | 8.500 | 2,085,239 | -0.04(-0.41%) |
Aug 29, 2002 | 8.593 | 8.628 | 8.476 | 8.535 | 2,171,198 | -0.09(-1.06%) |
Aug 28, 2002 | 8.657 | 8.664 | 8.575 | 8.626 | 2,588,160 | -0.04(-0.40%) |
Aug 27, 2002 | 8.769 | 8.792 | 8.605 | 8.661 | 13,770,452 | -0.09(-1.02%) |
Aug 26, 2002 | 8.678 | 8.750 | 8.668 | 8.750 | 2,470,556 | +0.10(+1.19%) |
Aug 23, 2002 | 8.706 | 8.710 | 8.598 | 8.647 | 2,768,203 | -0.06(-0.64%) |
Aug 22, 2002 | 8.537 | 8.722 | 8.493 | 8.703 | 2,879,820 | +0.18(+2.08%) |
Aug 21, 2002 | 8.336 | 8.530 | 8.289 | 8.526 | 2,810,968 | +0.25(+2.99%) |
Aug 20, 2002 | 8.315 | 8.383 | 8.170 | 8.278 | 1,601,991 | +0.08(+1.00%) |
Aug 16, 2002 | 8.203 | 8.231 | 8.112 | 8.196 | 1,817,956 | -0.01(-0.09%) |
Aug 15, 2002 | 8.224 | 8.378 | 8.161 | 8.203 | 1,915,889 | +0.00(+0.06%) |
Aug 14, 2002 | 7.922 | 8.224 | 7.892 | 8.198 | 1,925,297 | +0.28(+3.51%) |
Aug 13, 2002 | 8.128 | 8.128 | 7.892 | 7.920 | 2,459,437 | -0.21(-2.56%) |
Aug 12, 2002 | 7.962 | 8.135 | 7.906 | 8.128 | 1,494,650 | +0.36(+4.60%) |
Aug 07, 2002 | 7.693 | 7.770 | 7.632 | 7.770 | 2,196,002 | +0.15(+1.93%) |
Aug 06, 2002 | 7.553 | 7.759 | 7.553 | 7.623 | 1,951,811 | +0.18(+2.35%) |
Aug 05, 2002 | 7.518 | 7.700 | 7.391 | 7.448 | 2,812,251 | -0.05(-0.66%) |
Aug 02, 2002 | 7.681 | 7.787 | 7.448 | 7.497 | 3,007,689 | -0.18(-2.40%) |
Aug 01, 2002 | 7.698 | 7.847 | 7.354 | 7.681 | 3,716,311 | -0.05(-0.61%) |
Jul 31, 2002 | 7.436 | 7.728 | 7.228 | 7.728 | 4,893,642 | +0.33(+4.42%) |
Jul 30, 2002 | 6.992 | 7.518 | 6.971 | 7.401 | 5,772,898 | +0.40(+5.68%) |
Jul 29, 2002 | 7.038 | 7.123 | 6.851 | 7.003 | 2,763,071 | +0.01(+0.17%) |
Jul 26, 2002 | 6.999 | 7.015 | 6.854 | 6.992 | 2,920,020 | +0.04(+0.57%) |
Jul 25, 2002 | 6.711 | 6.952 | 6.582 | 6.952 | 3,509,327 | +0.24(+3.59%) |
Jul 24, 2002 | 6.173 | 6.847 | 6.080 | 6.711 | 5,030,919 | +0.47(+7.49%) |
Jul 23, 2002 | 6.617 | 6.720 | 6.138 | 6.243 | 7,441,603 | -0.40(-6.09%) |
Jul 22, 2002 | 6.758 | 6.861 | 6.419 | 6.648 | 5,388,437 | -0.11(-1.63%) |
Jul 19, 2002 | 6.910 | 6.968 | 6.617 | 6.758 | 6,564,485 | -0.22(-3.09%) |
Jul 17, 2002 | 7.027 | 7.160 | 6.875 | 6.973 | 3,581,172 | -0.05(-0.70%) |
Jul 12, 2002 | 7.062 | 7.073 | 6.954 | 7.022 | 3,531,992 | -0.11(-1.54%) |
Jul 11, 2002 | 6.957 | 7.214 | 6.886 | 7.132 | 4,895,353 | +0.17(+2.49%) |
Jul 10, 2002 | 7.349 | 7.424 | 6.957 | 6.959 | 6,705,611 | -0.39(-5.31%) |
Jul 09, 2002 | 7.529 | 7.529 | 7.349 | 7.349 | 3,534,986 | -0.18(-2.39%) |
Jul 08, 2002 | 7.649 | 7.649 | 7.529 | 7.529 | 2,665,993 | -0.12(-1.56%) |
Jul 05, 2002 | 7.506 | 7.670 | 7.487 | 7.649 | 898,072 | +0.15(+2.03%) |
Jul 04, 2002 | 7.427 | 7.611 | 7.427 | 7.497 | 2,386,308 | +0.00(+0.00%) |
Jul 03, 2002 | 7.427 | 7.611 | 7.427 | 7.497 | 2,386,308 | +0.05(+0.63%) |
Jul 02, 2002 | 7.553 | 7.553 | 7.340 | 7.450 | 2,898,209 | -0.08(-1.03%) |
Jul 01, 2002 | 7.735 | 7.752 | 7.525 | 7.527 | 3,021,374 | -0.21(-2.69%) |
Jun 28, 2002 | 7.459 | 7.735 | 7.436 | 7.735 | 2,343,115 | +0.28(+3.70%) |
Jun 27, 2002 | 7.384 | 7.506 | 7.349 | 7.459 | 3,034,203 | +0.11(+1.56%) |
Jun 26, 2002 | 7.307 | 7.391 | 7.190 | 7.345 | 2,896,926 | +0.04(+0.51%) |
Jun 25, 2002 | 7.319 | 7.436 | 7.298 | 7.307 | 2,599,707 | -0.06(-0.76%) |
Jun 21, 2002 | 7.307 | 7.384 | 7.284 | 7.363 | 3,704,764 | +0.04(+0.61%) |
Jun 20, 2002 | 7.366 | 7.448 | 7.300 | 7.319 | 4,968,054 | -0.01(-0.16%) |
Jun 19, 2002 | 7.261 | 7.455 | 7.256 | 7.331 | 4,243,608 | +0.07(+1.00%) |
Jun 18, 2002 | 7.085 | 7.305 | 7.062 | 7.258 | 4,066,132 | +0.18(+2.51%) |
Jun 17, 2002 | 6.781 | 7.153 | 6.774 | 7.080 | 5,558,644 | -0.08(-1.14%) |
Jun 14, 2002 | 7.062 | 7.249 | 7.050 | 7.162 | 7,015,232 | -0.60(-7.77%) |
Jun 12, 2002 | 7.646 | 7.803 | 7.607 | 7.766 | 2,600,990 | +0.14(+1.84%) |
Jun 11, 2002 | 7.670 | 7.754 | 7.593 | 7.625 | 1,934,705 | -0.03(-0.40%) |
Jun 10, 2002 | 7.635 | 7.705 | 7.541 | 7.656 | 2,307,619 | -0.00(-0.03%) |
Jun 07, 2002 | 7.658 | 7.752 | 7.597 | 7.658 | 2,503,057 | -0.01(-0.18%) |
Jun 06, 2002 | 7.913 | 7.932 | 7.649 | 7.672 | 2,936,270 | -0.29(-3.64%) |