Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.561 | 8.710 | 8.548 | 8.665 | 9,680,381 | +0.11(+1.28%) |
Aug 29, 2002 | 8.595 | 8.627 | 8.507 | 8.556 | 7,214,049 | -0.09(-1.00%) |
Aug 28, 2002 | 8.829 | 8.831 | 8.559 | 8.643 | 7,621,041 | -0.21(-2.32%) |
Aug 27, 2002 | 9.056 | 9.056 | 8.848 | 8.848 | 10,699,453 | -0.10(-1.14%) |
Aug 26, 2002 | 8.869 | 8.963 | 8.850 | 8.950 | 8,931,049 | +0.07(+0.83%) |
Aug 23, 2002 | 8.865 | 8.907 | 8.827 | 8.877 | 6,782,679 | +0.00(+0.00%) |
Aug 22, 2002 | 8.850 | 8.893 | 8.784 | 8.877 | 1,642,808 | +0.02(+0.19%) |
Aug 21, 2002 | 8.822 | 8.867 | 8.756 | 8.860 | 7,458,350 | +0.04(+0.43%) |
Aug 20, 2002 | 8.822 | 8.926 | 8.727 | 8.822 | 7,842,025 | +0.12(+1.39%) |
Aug 16, 2002 | 8.727 | 8.769 | 8.588 | 8.701 | 10,386,789 | -0.03(-0.30%) |
Aug 15, 2002 | 8.775 | 8.795 | 8.624 | 8.727 | 16,035,930 | -0.05(-0.54%) |
Aug 14, 2002 | 8.699 | 8.799 | 8.537 | 8.775 | 17,351,238 | +0.06(+0.65%) |
Aug 13, 2002 | 8.492 | 8.933 | 8.454 | 8.718 | 30,602,342 | +0.79(+9.95%) |
Aug 12, 2002 | 7.935 | 8.027 | 7.863 | 7.929 | 12,906,645 | +0.14(+1.79%) |
Aug 07, 2002 | 7.784 | 7.807 | 7.525 | 7.790 | 5,497,049 | +0.07(+0.93%) |
Aug 06, 2002 | 7.559 | 7.854 | 7.559 | 7.718 | 9,461,517 | +0.21(+2.74%) |
Aug 05, 2002 | 7.539 | 7.652 | 7.490 | 7.512 | 7,518,763 | -0.03(-0.35%) |
Aug 02, 2002 | 7.812 | 7.812 | 7.454 | 7.539 | 10,990,389 | -0.32(-4.08%) |
Aug 01, 2002 | 7.937 | 7.937 | 7.758 | 7.859 | 8,537,305 | -0.07(-0.88%) |
Jul 31, 2002 | 7.869 | 7.941 | 7.667 | 7.929 | 8,622,095 | +0.08(+1.01%) |
Jul 30, 2002 | 7.982 | 7.997 | 7.705 | 7.850 | 11,625,255 | -0.27(-3.30%) |
Jul 29, 2002 | 8.058 | 8.171 | 7.897 | 8.118 | 8,645,412 | +0.20(+2.50%) |
Jul 26, 2002 | 7.778 | 7.925 | 7.707 | 7.920 | 5,662,390 | +0.14(+1.82%) |
Jul 25, 2002 | 7.737 | 7.993 | 7.505 | 7.778 | 8,423,368 | -0.09(-1.10%) |
Jul 24, 2002 | 7.359 | 7.946 | 7.293 | 7.865 | 14,474,732 | +0.46(+6.25%) |
Jul 23, 2002 | 7.222 | 7.491 | 7.178 | 7.403 | 10,865,323 | +0.18(+2.51%) |
Jul 22, 2002 | 7.303 | 7.548 | 7.076 | 7.222 | 7,136,678 | -0.11(-1.52%) |
Jul 19, 2002 | 7.531 | 7.542 | 7.322 | 7.333 | 6,061,433 | -0.45(-5.73%) |
Jul 17, 2002 | 7.944 | 8.122 | 7.737 | 7.778 | 7,897,669 | -0.44(-5.37%) |
Jul 12, 2002 | 8.418 | 8.490 | 8.127 | 8.220 | 741,913 | -0.21(-2.44%) |
Jul 11, 2002 | 8.469 | 8.556 | 8.258 | 8.426 | 11,532,515 | -0.08(-0.95%) |
Jul 10, 2002 | 8.784 | 8.818 | 8.467 | 8.507 | 8,097,456 | -0.23(-2.64%) |
Jul 09, 2002 | 8.963 | 9.043 | 8.709 | 8.737 | 11,742,901 | -0.20(-2.26%) |
Jul 08, 2002 | 9.171 | 9.171 | 8.939 | 8.939 | 13,710,032 | -0.28(-3.03%) |
Jul 05, 2002 | 8.995 | 9.256 | 8.973 | 9.218 | 4,645,968 | +0.27(+2.97%) |
Jul 04, 2002 | 8.982 | 9.063 | 8.846 | 8.952 | 12,836,164 | +0.00(+0.00%) |
Jul 03, 2002 | 8.982 | 9.063 | 8.846 | 8.952 | 12,836,164 | -0.06(-0.65%) |
Jul 02, 2002 | 9.107 | 9.280 | 8.954 | 9.010 | 20,289,744 | -0.06(-0.69%) |
Jul 01, 2002 | 9.037 | 9.143 | 8.927 | 9.073 | 13,340,665 | +0.03(+0.38%) |
Jun 28, 2002 | 8.810 | 9.046 | 8.775 | 9.039 | 12,281,848 | +0.30(+3.43%) |
Jun 27, 2002 | 8.737 | 8.773 | 8.588 | 8.739 | 7,543,670 | +0.06(+0.65%) |
Jun 26, 2002 | 8.544 | 8.737 | 8.492 | 8.682 | 9,451,448 | +0.05(+0.57%) |
Jun 25, 2002 | 8.586 | 8.701 | 8.576 | 8.633 | 8,468,943 | +0.19(+2.23%) |
Jun 21, 2002 | 8.435 | 8.510 | 8.341 | 8.444 | 7,948,013 | -0.00(-0.04%) |
Jun 20, 2002 | 8.275 | 8.492 | 8.242 | 8.448 | 7,685,164 | +0.09(+1.11%) |
Jun 19, 2002 | 8.435 | 8.482 | 8.284 | 8.356 | 4,798,060 | -0.10(-1.16%) |
Jun 18, 2002 | 8.429 | 8.529 | 8.414 | 8.454 | 3,896,105 | +0.04(+0.52%) |
Jun 17, 2002 | 8.265 | 8.435 | 8.210 | 8.410 | 5,122,383 | +0.13(+1.53%) |
Jun 14, 2002 | 8.242 | 8.284 | 7.980 | 8.284 | 8,152,569 | -0.25(-2.92%) |
Jun 12, 2002 | 8.454 | 8.595 | 8.350 | 8.533 | 40,646,260 | -0.22(-2.50%) |
Jun 11, 2002 | 8.884 | 9.016 | 8.733 | 8.752 | 6,268,109 | -0.10(-1.15%) |
Jun 10, 2002 | 8.799 | 8.890 | 8.761 | 8.854 | 5,260,167 | +0.10(+1.14%) |
Jun 07, 2002 | 8.614 | 8.803 | 8.599 | 8.754 | 4,732,348 | +0.07(+0.83%) |
Jun 06, 2002 | 8.852 | 8.888 | 8.633 | 8.682 | 3,825,624 | -0.17(-1.92%) |