Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.280 | 7.540 | 5.330 | 6.240 | 136,150 | -1.04(-14.29%) |
Aug 29, 2002 | 7.800 | 7.800 | 7.280 | 7.280 | 8,300 | -0.01(-0.18%) |
Aug 28, 2002 | 7.293 | 7.293 | 7.293 | 7.293 | 200 | -0.12(-1.58%) |
Aug 27, 2002 | 7.800 | 7.930 | 7.150 | 7.410 | 13,900 | -0.53(-6.71%) |
Aug 26, 2002 | 7.670 | 8.580 | 7.670 | 7.943 | 6,500 | +0.14(+1.83%) |
Aug 23, 2002 | 8.190 | 8.580 | 7.800 | 7.800 | 54,900 | -0.39(-4.76%) |
Aug 22, 2002 | 8.190 | 8.580 | 5.330 | 8.190 | 10,650,000 | +0.39(+5.00%) |
Aug 21, 2002 | 7.553 | 9.880 | 7.553 | 7.800 | 133,500 | +0.00(+0.00%) |
Aug 20, 2002 | 7.670 | 7.930 | 7.670 | 7.800 | 2,100 | +0.13(+1.69%) |
Aug 16, 2002 | 7.930 | 7.930 | 7.540 | 7.670 | 600 | -0.26(-3.28%) |
Aug 15, 2002 | 7.553 | 7.930 | 7.540 | 7.930 | 8,200 | +0.13(+1.67%) |
Aug 14, 2002 | 7.930 | 8.060 | 7.553 | 7.800 | 20,300 | -0.52(-6.25%) |
Aug 13, 2002 | 8.190 | 8.450 | 7.410 | 8.320 | 95,200 | +0.12(+1.43%) |
Aug 12, 2002 | 8.203 | 9.490 | 8.060 | 8.203 | 20,900 | -0.51(-5.82%) |
Aug 07, 2002 | 8.060 | 8.710 | 7.670 | 8.710 | 4,200 | +0.77(+9.66%) |
Aug 06, 2002 | 7.800 | 7.943 | 7.800 | 7.943 | 1,100 | -0.12(-1.45%) |
Aug 05, 2002 | 8.710 | 8.710 | 7.800 | 8.060 | 25,100 | -0.65(-7.46%) |
Aug 02, 2002 | 8.970 | 9.100 | 8.710 | 8.710 | 18,800 | +0.00(+0.00%) |
Aug 01, 2002 | 9.100 | 9.100 | 8.580 | 8.710 | 21,265 | +0.12(+1.36%) |
Jul 31, 2002 | 8.580 | 9.620 | 8.580 | 8.593 | 600,000 | -0.12(-1.34%) |
Jul 30, 2002 | 8.710 | 8.710 | 8.710 | 8.710 | 5,100 | -0.65(-6.94%) |
Jul 29, 2002 | 9.750 | 9.750 | 8.580 | 9.360 | 6,700 | +0.40(+4.50%) |
Jul 26, 2002 | 8.970 | 9.100 | 8.593 | 8.957 | 18,650 | +0.25(+2.84%) |
Jul 25, 2002 | 9.360 | 10.92 | 8.450 | 8.710 | 31,000 | -1.30(-12.99%) |
Jul 24, 2002 | 9.360 | 10.53 | 9.360 | 10.01 | 23,850 | +0.39(+4.05%) |
Jul 23, 2002 | 9.750 | 10.53 | 9.490 | 9.620 | 59,700 | -0.78(-7.50%) |
Jul 22, 2002 | 10.27 | 10.79 | 10.14 | 10.40 | 72,000 | -0.52(-4.76%) |
Jul 19, 2002 | 10.15 | 10.92 | 10.15 | 10.92 | 7,300 | -0.13(-1.18%) |
Jul 17, 2002 | 10.14 | 11.05 | 10.14 | 11.05 | 19,700 | -1.17(-9.57%) |
Jul 12, 2002 | 12.21 | 12.22 | 11.70 | 12.22 | 14,000 | +0.78(+6.82%) |
Jul 11, 2002 | 9.880 | 11.70 | 9.880 | 11.44 | 37,100 | -0.26(-2.22%) |
Jul 10, 2002 | 11.58 | 11.71 | 11.05 | 11.70 | 16,600 | -0.65(-5.26%) |
Jul 09, 2002 | 12.74 | 12.74 | 12.35 | 12.35 | 8,600 | -0.39(-3.06%) |
Jul 08, 2002 | 12.35 | 12.74 | 11.44 | 12.74 | 13,000 | +0.38(+3.05%) |
Jul 05, 2002 | 13.00 | 13.00 | 12.36 | 12.36 | 1,200 | -0.51(-3.94%) |
Jul 04, 2002 | 12.35 | 13.91 | 11.44 | 12.87 | 13,600 | +0.00(+0.00%) |
Jul 03, 2002 | 12.35 | 13.91 | 11.44 | 12.87 | 13,600 | -1.04(-7.48%) |
Jul 02, 2002 | 12.35 | 14.04 | 11.96 | 13.91 | 16,200 | -0.13(-0.93%) |
Jul 01, 2002 | 14.30 | 14.30 | 11.44 | 14.04 | 19,200 | -0.13(-0.92%) |
Jun 28, 2002 | 11.70 | 14.17 | 11.70 | 14.17 | 600 | +2.47(+21.11%) |
Jun 27, 2002 | 13.00 | 15.08 | 10.79 | 11.70 | 18,400 | -1.95(-14.29%) |
Jun 26, 2002 | 13.13 | 13.65 | 13.13 | 13.65 | 14,100 | +0.00(+0.00%) |
Jun 25, 2002 | 13.13 | 13.65 | 13.13 | 13.65 | 54,700 | -0.13(-0.94%) |
Jun 21, 2002 | 13.26 | 15.47 | 12.35 | 13.78 | 38,500 | -0.39(-2.75%) |
Jun 20, 2002 | 13.13 | 14.17 | 13.13 | 14.17 | 700 | +0.13(+0.93%) |
Jun 19, 2002 | 13.52 | 14.04 | 13.52 | 14.04 | 1,100 | +0.38(+2.76%) |
Jun 18, 2002 | 13.74 | 13.74 | 13.26 | 13.66 | 2,400 | -1.94(-12.42%) |
Jun 17, 2002 | 14.56 | 15.60 | 13.39 | 15.60 | 25,300 | +1.04(+7.14%) |
Jun 14, 2002 | 14.82 | 14.82 | 14.30 | 14.56 | 6,200 | -0.26(-1.75%) |
Jun 12, 2002 | 14.43 | 15.08 | 14.43 | 14.82 | 17,200 | +0.38(+2.61%) |
Jun 11, 2002 | 14.56 | 14.57 | 14.43 | 14.44 | 7,400 | -0.51(-3.39%) |
Jun 10, 2002 | 14.95 | 15.60 | 14.57 | 14.95 | 20,400 | -0.13(-0.86%) |
Jun 07, 2002 | 15.21 | 16.51 | 14.95 | 15.08 | 34,800 | -0.52(-3.33%) |
Jun 06, 2002 | 16.12 | 16.45 | 15.34 | 15.60 | 9,700 | -0.52(-3.23%) |