Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.043 | 7.205 | 6.917 | 7.015 | 316,742 | -0.05(-0.66%) |
Aug 29, 2002 | 6.630 | 7.072 | 6.577 | 7.061 | 3,121,722 | +0.25(+3.73%) |
Aug 28, 2002 | 7.116 | 7.116 | 6.754 | 6.807 | 3,558,826 | -0.36(-5.03%) |
Aug 27, 2002 | 7.525 | 7.569 | 7.116 | 7.167 | 1,823,531 | -0.32(-4.34%) |
Aug 26, 2002 | 7.061 | 7.499 | 7.061 | 7.492 | 1,462,897 | +0.44(+6.30%) |
Aug 23, 2002 | 7.337 | 7.339 | 7.048 | 7.048 | 1,823,983 | -0.34(-4.58%) |
Aug 22, 2002 | 7.437 | 7.501 | 7.205 | 7.386 | 2,256,110 | -0.15(-1.99%) |
Aug 21, 2002 | 7.171 | 7.536 | 7.171 | 7.536 | 2,045,250 | +0.42(+5.90%) |
Aug 20, 2002 | 7.392 | 7.392 | 7.030 | 7.116 | 2,673,758 | -0.18(-2.42%) |
Aug 16, 2002 | 7.061 | 7.392 | 6.891 | 7.293 | 3,239,369 | +0.22(+3.06%) |
Aug 15, 2002 | 6.652 | 7.094 | 6.586 | 7.076 | 3,591,405 | +0.48(+7.20%) |
Aug 14, 2002 | 6.321 | 6.608 | 6.232 | 6.601 | 3,778,283 | +0.33(+5.25%) |
Aug 13, 2002 | 6.400 | 6.542 | 6.259 | 6.272 | 2,695,477 | -0.13(-1.97%) |
Aug 12, 2002 | 6.243 | 6.564 | 6.188 | 6.398 | 2,492,762 | +0.19(+3.14%) |
Aug 07, 2002 | 6.354 | 6.354 | 5.985 | 6.203 | 2,312,219 | +0.08(+1.34%) |
Aug 06, 2002 | 5.901 | 6.228 | 5.901 | 6.122 | 2,325,794 | +0.49(+8.63%) |
Aug 05, 2002 | 5.952 | 5.974 | 5.636 | 5.636 | 2,968,328 | -0.31(-5.17%) |
Aug 02, 2002 | 6.343 | 6.409 | 5.808 | 5.943 | 7,336,205 | -0.39(-6.14%) |
Aug 01, 2002 | 6.652 | 6.652 | 6.294 | 6.332 | 4,932,131 | -0.35(-5.29%) |
Jul 31, 2002 | 6.807 | 6.816 | 6.685 | 6.685 | 4,136,655 | -0.12(-1.75%) |
Jul 30, 2002 | 6.862 | 7.105 | 6.674 | 6.805 | 4,057,469 | -0.11(-1.54%) |
Jul 29, 2002 | 6.542 | 6.928 | 6.542 | 6.911 | 4,977,832 | +0.48(+7.46%) |
Jul 26, 2002 | 6.771 | 6.785 | 6.265 | 6.431 | 5,099,552 | -0.33(-4.90%) |
Jul 25, 2002 | 7.370 | 7.392 | 6.542 | 6.763 | 11,146,164 | -0.61(-8.25%) |
Jul 24, 2002 | 6.740 | 7.401 | 6.732 | 7.370 | 3,805,433 | +0.29(+4.06%) |
Jul 23, 2002 | 7.547 | 7.613 | 6.988 | 7.083 | 3,040,726 | -0.43(-5.76%) |
Jul 22, 2002 | 7.724 | 7.848 | 7.450 | 7.516 | 1,966,517 | -0.21(-2.69%) |
Jul 19, 2002 | 7.912 | 7.934 | 7.713 | 7.724 | 1,530,318 | -0.14(-1.83%) |
Jul 17, 2002 | 7.890 | 7.983 | 7.757 | 7.868 | 2,390,047 | -0.13(-1.66%) |
Jul 12, 2002 | 7.901 | 8.175 | 7.879 | 8.000 | 1,266,517 | +0.10(+1.26%) |
Jul 11, 2002 | 7.735 | 7.910 | 7.534 | 7.901 | 1,968,327 | +0.17(+2.17%) |
Jul 10, 2002 | 7.998 | 7.998 | 7.697 | 7.733 | 1,978,282 | -0.21(-2.64%) |
Jul 09, 2002 | 8.177 | 8.352 | 7.914 | 7.943 | 1,452,490 | -0.23(-2.86%) |
Jul 08, 2002 | 8.155 | 8.177 | 8.155 | 8.177 | 3,319,912 | +0.02(+0.27%) |
Jul 05, 2002 | 7.943 | 8.221 | 7.943 | 8.155 | 2,218,554 | +0.27(+3.39%) |
Jul 04, 2002 | 7.879 | 7.956 | 7.631 | 7.887 | 2,144,345 | +0.00(+0.00%) |
Jul 03, 2002 | 7.879 | 7.956 | 7.631 | 7.887 | 2,144,345 | +0.02(+0.31%) |
Jul 02, 2002 | 8.080 | 8.080 | 7.702 | 7.863 | 4,416,293 | -0.22(-2.68%) |
Jul 01, 2002 | 8.276 | 8.314 | 7.978 | 8.080 | 3,243,441 | -0.18(-2.19%) |
Jun 28, 2002 | 8.199 | 8.486 | 8.199 | 8.261 | 1,457,467 | +0.07(+0.89%) |
Jun 27, 2002 | 8.044 | 8.310 | 8.033 | 8.188 | 4,083,714 | +0.23(+2.95%) |
Jun 26, 2002 | 8.232 | 8.232 | 7.777 | 7.954 | 4,257,470 | -0.31(-3.77%) |
Jun 25, 2002 | 8.347 | 8.464 | 8.155 | 8.265 | 2,653,396 | -0.14(-1.71%) |
Jun 21, 2002 | 8.729 | 8.729 | 8.517 | 8.409 | 3,493,215 | -0.30(-3.48%) |
Jun 20, 2002 | 8.962 | 9.054 | 8.676 | 8.712 | 2,647,513 | -0.25(-2.79%) |
Jun 19, 2002 | 9.059 | 9.335 | 8.950 | 8.962 | 4,107,243 | -0.12(-1.34%) |
Jun 18, 2002 | 9.039 | 9.176 | 9.039 | 9.083 | 4,962,900 | +0.04(+0.49%) |
Jun 17, 2002 | 9.059 | 9.169 | 9.028 | 9.039 | 2,505,432 | +0.04(+0.39%) |
Jun 14, 2002 | 8.924 | 9.107 | 8.809 | 9.004 | 3,010,862 | +0.43(+5.00%) |
Jun 12, 2002 | 8.807 | 8.818 | 8.480 | 8.575 | 3,896,836 | -0.22(-2.51%) |
Jun 11, 2002 | 8.906 | 9.083 | 8.796 | 8.796 | 2,309,956 | -0.11(-1.24%) |
Jun 10, 2002 | 9.006 | 9.006 | 8.851 | 8.906 | 2,137,558 | -0.05(-0.54%) |
Jun 07, 2002 | 8.729 | 9.034 | 8.615 | 8.955 | 1,759,730 | +0.23(+2.58%) |
Jun 06, 2002 | 9.008 | 9.008 | 8.707 | 8.729 | 1,785,521 | -0.28(-3.07%) |