Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.808 | 6.964 | 6.686 | 6.780 | 327,705 | -0.04(-0.66%) |
Aug 29, 2002 | 6.408 | 6.835 | 6.357 | 6.825 | 3,229,772 | +0.25(+3.73%) |
Aug 28, 2002 | 6.878 | 6.878 | 6.528 | 6.579 | 3,682,006 | -0.35(-5.03%) |
Aug 27, 2002 | 7.273 | 7.316 | 6.878 | 6.927 | 1,886,647 | -0.31(-4.34%) |
Aug 26, 2002 | 6.825 | 7.248 | 6.825 | 7.241 | 1,513,531 | +0.43(+6.30%) |
Aug 23, 2002 | 7.092 | 7.094 | 6.812 | 6.812 | 1,887,115 | -0.33(-4.58%) |
Aug 22, 2002 | 7.188 | 7.250 | 6.964 | 7.139 | 2,334,199 | -0.15(-1.99%) |
Aug 21, 2002 | 6.932 | 7.284 | 6.932 | 7.284 | 2,116,041 | +0.41(+5.90%) |
Aug 20, 2002 | 7.145 | 7.145 | 6.795 | 6.878 | 2,766,303 | -0.17(-2.42%) |
Aug 16, 2002 | 6.825 | 7.145 | 6.660 | 7.049 | 3,351,491 | +0.21(+3.06%) |
Aug 15, 2002 | 6.430 | 6.857 | 6.365 | 6.840 | 3,715,712 | +0.46(+7.20%) |
Aug 14, 2002 | 6.109 | 6.387 | 6.024 | 6.380 | 3,909,059 | +0.32(+5.25%) |
Aug 13, 2002 | 6.186 | 6.323 | 6.049 | 6.062 | 2,788,774 | -0.12(-1.97%) |
Aug 12, 2002 | 6.034 | 6.344 | 5.981 | 6.184 | 2,579,042 | +0.19(+3.14%) |
Aug 07, 2002 | 6.141 | 6.141 | 5.784 | 5.996 | 2,392,250 | +0.08(+1.34%) |
Aug 06, 2002 | 5.703 | 6.019 | 5.703 | 5.917 | 2,406,295 | +0.47(+8.63%) |
Aug 05, 2002 | 5.752 | 5.774 | 5.447 | 5.447 | 3,071,069 | -0.30(-5.17%) |
Aug 02, 2002 | 6.130 | 6.195 | 5.614 | 5.744 | 7,590,129 | -0.38(-6.14%) |
Aug 01, 2002 | 6.430 | 6.430 | 6.084 | 6.120 | 5,102,843 | -0.34(-5.29%) |
Jul 31, 2002 | 6.579 | 6.588 | 6.462 | 6.462 | 4,279,834 | -0.12(-1.75%) |
Jul 30, 2002 | 6.632 | 6.867 | 6.451 | 6.577 | 4,197,908 | -0.10(-1.54%) |
Jul 29, 2002 | 6.323 | 6.697 | 6.323 | 6.679 | 5,150,127 | +0.46(+7.46%) |
Jul 26, 2002 | 6.545 | 6.558 | 6.056 | 6.216 | 5,276,059 | -0.32(-4.90%) |
Jul 25, 2002 | 7.124 | 7.145 | 6.323 | 6.536 | 11,531,959 | -0.59(-8.25%) |
Jul 24, 2002 | 6.515 | 7.154 | 6.506 | 7.124 | 3,937,148 | +0.28(+4.06%) |
Jul 23, 2002 | 7.295 | 7.359 | 6.754 | 6.846 | 3,145,973 | -0.42(-5.76%) |
Jul 22, 2002 | 7.466 | 7.585 | 7.201 | 7.265 | 2,034,583 | -0.20(-2.69%) |
Jul 19, 2002 | 7.647 | 7.668 | 7.455 | 7.466 | 1,583,286 | -0.14(-1.83%) |
Jul 17, 2002 | 7.626 | 7.715 | 7.498 | 7.604 | 2,472,772 | -0.13(-1.66%) |
Jul 12, 2002 | 7.636 | 7.901 | 7.615 | 7.733 | 1,310,354 | +0.10(+1.26%) |
Jul 11, 2002 | 7.476 | 7.645 | 7.282 | 7.636 | 2,036,456 | +0.16(+2.17%) |
Jul 10, 2002 | 7.730 | 7.730 | 7.440 | 7.474 | 2,046,755 | -0.20(-2.64%) |
Jul 09, 2002 | 7.903 | 8.072 | 7.649 | 7.677 | 1,502,764 | -0.23(-2.86%) |
Jul 08, 2002 | 7.882 | 7.903 | 7.882 | 7.903 | 3,434,822 | +0.02(+0.27%) |
Jul 05, 2002 | 7.677 | 7.946 | 7.677 | 7.882 | 2,295,343 | +0.26(+3.39%) |
Jul 04, 2002 | 7.615 | 7.690 | 7.376 | 7.624 | 2,218,566 | +0.00(+0.00%) |
Jul 03, 2002 | 7.615 | 7.690 | 7.376 | 7.624 | 2,218,566 | +0.02(+0.31%) |
Jul 02, 2002 | 7.809 | 7.809 | 7.444 | 7.600 | 4,569,152 | -0.21(-2.68%) |
Jul 01, 2002 | 8.000 | 8.036 | 7.711 | 7.809 | 3,355,705 | -0.18(-2.19%) |
Jun 28, 2002 | 7.925 | 8.202 | 7.925 | 7.985 | 1,507,913 | +0.07(+0.89%) |
Jun 27, 2002 | 7.775 | 8.032 | 7.765 | 7.914 | 4,225,061 | +0.23(+2.95%) |
Jun 26, 2002 | 7.957 | 7.957 | 7.517 | 7.688 | 4,404,831 | -0.30(-3.77%) |
Jun 25, 2002 | 8.068 | 8.181 | 7.882 | 7.989 | 2,745,236 | -0.14(-1.71%) |
Jun 21, 2002 | 8.437 | 8.437 | 8.232 | 8.128 | 3,614,124 | -0.29(-3.48%) |
Jun 20, 2002 | 8.662 | 8.751 | 8.386 | 8.420 | 2,739,150 | -0.24(-2.79%) |
Jun 19, 2002 | 8.756 | 9.023 | 8.651 | 8.662 | 4,249,405 | -0.12(-1.34%) |
Jun 18, 2002 | 8.736 | 8.869 | 8.736 | 8.779 | 5,134,678 | +0.04(+0.49%) |
Jun 17, 2002 | 8.756 | 8.863 | 8.726 | 8.736 | 2,592,151 | +0.03(+0.39%) |
Jun 14, 2002 | 8.625 | 8.803 | 8.514 | 8.702 | 3,115,075 | +0.41(+5.00%) |
Jun 12, 2002 | 8.512 | 8.523 | 8.196 | 8.288 | 4,031,714 | -0.21(-2.51%) |
Jun 11, 2002 | 8.608 | 8.779 | 8.502 | 8.502 | 2,389,909 | -0.11(-1.24%) |
Jun 10, 2002 | 8.704 | 8.704 | 8.555 | 8.608 | 2,211,544 | -0.05(-0.54%) |
Jun 07, 2002 | 8.437 | 8.732 | 8.326 | 8.655 | 1,820,638 | +0.22(+2.58%) |
Jun 06, 2002 | 8.707 | 8.707 | 8.416 | 8.437 | 1,847,323 | -0.27(-3.07%) |