Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.864 | 9.059 | 8.854 | 8.887 | 917,226 | -0.03(-0.28%) |
Aug 29, 2002 | 8.885 | 9.000 | 8.783 | 8.912 | 1,588,624 | +0.01(+0.12%) |
Aug 28, 2002 | 9.011 | 9.031 | 8.844 | 8.902 | 1,821,363 | -0.11(-1.21%) |
Aug 27, 2002 | 9.221 | 9.266 | 8.985 | 9.011 | 2,087,304 | -0.21(-2.29%) |
Aug 26, 2002 | 9.167 | 9.242 | 9.032 | 9.221 | 1,677,697 | +0.13(+1.42%) |
Aug 23, 2002 | 9.204 | 9.214 | 9.080 | 9.092 | 1,676,739 | -0.17(-1.88%) |
Aug 22, 2002 | 9.031 | 9.308 | 8.958 | 9.266 | 4,182,271 | +0.23(+2.60%) |
Aug 21, 2002 | 8.979 | 9.115 | 8.769 | 9.031 | 2,050,909 | +0.14(+1.61%) |
Aug 20, 2002 | 8.932 | 8.951 | 8.779 | 8.888 | 1,562,764 | +0.16(+1.89%) |
Aug 16, 2002 | 8.708 | 8.829 | 8.637 | 8.723 | 2,940,679 | +0.03(+0.32%) |
Aug 15, 2002 | 8.614 | 8.770 | 8.520 | 8.695 | 2,348,457 | +0.11(+1.31%) |
Aug 14, 2002 | 8.394 | 8.586 | 8.212 | 8.582 | 2,401,134 | +0.21(+2.54%) |
Aug 13, 2002 | 8.541 | 8.665 | 8.327 | 8.369 | 3,479,905 | -0.29(-3.35%) |
Aug 12, 2002 | 8.666 | 8.729 | 8.509 | 8.660 | 1,655,988 | +0.43(+5.27%) |
Aug 07, 2002 | 8.405 | 8.452 | 8.081 | 8.226 | 3,945,382 | -0.09(-1.08%) |
Aug 06, 2002 | 8.363 | 8.530 | 8.238 | 8.316 | 3,627,721 | +0.02(+0.24%) |
Aug 05, 2002 | 8.614 | 8.615 | 8.285 | 8.296 | 5,020,960 | -0.47(-5.35%) |
Aug 02, 2002 | 9.042 | 9.043 | 8.671 | 8.765 | 6,696,104 | -0.37(-4.04%) |
Aug 01, 2002 | 9.397 | 9.397 | 9.057 | 9.134 | 4,114,908 | -0.26(-2.80%) |
Jul 31, 2002 | 8.967 | 9.397 | 8.932 | 9.397 | 4,317,956 | +0.43(+4.80%) |
Jul 30, 2002 | 8.927 | 9.266 | 8.807 | 8.967 | 5,074,596 | -0.05(-0.52%) |
Jul 29, 2002 | 8.692 | 9.042 | 8.677 | 9.014 | 2,984,737 | +0.37(+4.33%) |
Jul 26, 2002 | 8.666 | 8.765 | 8.441 | 8.640 | 5,140,043 | +0.15(+1.81%) |
Jul 25, 2002 | 8.614 | 8.765 | 8.292 | 8.486 | 3,970,284 | -0.06(-0.76%) |
Jul 24, 2002 | 7.935 | 8.666 | 7.836 | 8.551 | 4,522,280 | +0.47(+5.76%) |
Jul 23, 2002 | 8.269 | 8.444 | 8.024 | 8.085 | 3,824,703 | -0.20(-2.46%) |
Jul 22, 2002 | 8.578 | 8.875 | 8.249 | 8.289 | 3,911,222 | -0.29(-3.37%) |
Jul 19, 2002 | 8.645 | 8.743 | 8.535 | 8.578 | 3,374,869 | -0.33(-3.71%) |
Jul 17, 2002 | 9.021 | 9.183 | 8.828 | 8.909 | 3,281,327 | -0.41(-4.39%) |
Jul 12, 2002 | 9.397 | 9.397 | 9.225 | 9.319 | 3,992,952 | -0.03(-0.28%) |
Jul 11, 2002 | 9.379 | 9.585 | 9.209 | 9.345 | 4,416,606 | -0.03(-0.37%) |
Jul 10, 2002 | 9.726 | 9.902 | 9.365 | 9.379 | 4,047,545 | -0.32(-3.30%) |
Jul 09, 2002 | 10.09 | 10.09 | 9.700 | 9.700 | 1,617,357 | -0.41(-4.02%) |
Jul 08, 2002 | 10.18 | 10.18 | 10.11 | 10.11 | 1,673,866 | -0.09(-0.86%) |
Jul 05, 2002 | 10.02 | 10.26 | 9.992 | 10.19 | 922,973 | +0.24(+2.38%) |
Jul 04, 2002 | 9.846 | 10.01 | 9.846 | 9.956 | 2,074,534 | +0.00(+0.00%) |
Jul 03, 2002 | 9.846 | 10.01 | 9.846 | 9.956 | 2,074,534 | +0.10(+1.02%) |
Jul 02, 2002 | 10.01 | 10.12 | 9.829 | 9.856 | 3,217,156 | -0.18(-1.79%) |
Jul 01, 2002 | 10.18 | 10.23 | 10.02 | 10.04 | 2,545,758 | -0.14(-1.33%) |
Jun 28, 2002 | 10.22 | 10.40 | 10.16 | 10.17 | 2,762,214 | -0.06(-0.56%) |
Jun 27, 2002 | 10.10 | 10.28 | 10.04 | 10.23 | 1,950,024 | +0.16(+1.54%) |
Jun 26, 2002 | 10.13 | 10.13 | 9.903 | 10.07 | 2,890,875 | -0.05(-0.52%) |
Jun 25, 2002 | 10.10 | 10.26 | 10.09 | 10.13 | 3,331,131 | -0.14(-1.39%) |
Jun 21, 2002 | 10.31 | 10.44 | 10.21 | 10.27 | 3,309,422 | -0.09(-0.91%) |
Jun 20, 2002 | 10.45 | 10.53 | 10.30 | 10.36 | 3,300,163 | -0.15(-1.42%) |
Jun 19, 2002 | 10.65 | 10.73 | 10.51 | 10.51 | 1,820,405 | -0.23(-2.18%) |
Jun 18, 2002 | 10.65 | 10.79 | 10.56 | 10.75 | 1,901,177 | +0.08(+0.75%) |
Jun 17, 2002 | 10.40 | 10.69 | 10.39 | 10.67 | 1,993,762 | +0.34(+3.28%) |
Jun 14, 2002 | 10.70 | 10.70 | 10.32 | 10.33 | 4,189,295 | -0.58(-5.31%) |
Jun 12, 2002 | 10.76 | 10.96 | 10.71 | 10.91 | 2,386,129 | +0.15(+1.36%) |
Jun 11, 2002 | 10.84 | 10.89 | 10.72 | 10.76 | 2,523,410 | +0.09(+0.82%) |
Jun 10, 2002 | 10.67 | 10.75 | 10.61 | 10.67 | 2,501,700 | -0.01(-0.08%) |
Jun 07, 2002 | 10.81 | 10.91 | 10.68 | 10.68 | 3,831,407 | -0.13(-1.16%) |
Jun 06, 2002 | 10.86 | 10.88 | 10.71 | 10.81 | 1,940,765 | -0.04(-0.34%) |