Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.219 | 8.250 | 7.967 | 8.227 | 1,451,028 | -0.01(-0.10%) |
Aug 29, 2002 | 7.904 | 8.234 | 7.809 | 8.234 | 1,388,912 | +0.50(+6.52%) |
Aug 28, 2002 | 7.770 | 7.849 | 7.557 | 7.731 | 1,335,052 | +0.02(+0.20%) |
Aug 27, 2002 | 7.463 | 7.857 | 7.424 | 7.715 | 1,611,971 | +0.25(+3.38%) |
Aug 26, 2002 | 7.077 | 7.518 | 7.022 | 7.463 | 1,610,828 | +0.50(+7.12%) |
Aug 23, 2002 | 7.164 | 7.353 | 6.928 | 6.967 | 1,283,098 | -0.27(-3.70%) |
Aug 22, 2002 | 6.928 | 7.235 | 6.888 | 7.235 | 1,028,663 | +0.27(+3.84%) |
Aug 21, 2002 | 7.085 | 7.085 | 6.865 | 6.967 | 1,124,188 | -0.14(-1.99%) |
Aug 20, 2002 | 7.046 | 7.250 | 7.030 | 7.109 | 1,296,563 | -0.06(-0.77%) |
Aug 16, 2002 | 7.361 | 7.431 | 7.164 | 7.164 | 883,472 | -0.21(-2.88%) |
Aug 15, 2002 | 7.164 | 7.376 | 7.046 | 7.376 | 1,160,263 | +0.25(+3.54%) |
Aug 14, 2002 | 7.361 | 7.447 | 6.888 | 7.124 | 1,736,965 | -0.12(-1.63%) |
Aug 13, 2002 | 7.124 | 7.321 | 7.085 | 7.243 | 814,623 | +0.20(+2.79%) |
Aug 12, 2002 | 7.439 | 7.542 | 7.046 | 7.046 | 1,223,396 | -0.08(-1.11%) |
Aug 07, 2002 | 7.353 | 7.439 | 7.030 | 7.124 | 2,363,716 | +0.28(+4.02%) |
Aug 06, 2002 | 6.219 | 6.849 | 6.345 | 6.849 | 1,548,203 | +0.32(+4.95%) |
Aug 05, 2002 | 7.557 | 7.581 | 6.495 | 6.526 | 2,845,402 | -0.64(-8.90%) |
Aug 02, 2002 | 6.928 | 7.321 | 6.896 | 7.164 | 1,951,006 | +0.29(+4.24%) |
Aug 01, 2002 | 6.219 | 6.880 | 6.164 | 6.873 | 1,755,511 | +0.20(+2.95%) |
Jul 31, 2002 | 6.983 | 7.164 | 6.542 | 6.676 | 2,303,124 | -0.06(-0.82%) |
Jul 30, 2002 | 6.455 | 6.849 | 6.377 | 6.731 | 2,354,697 | +0.68(+11.33%) |
Jul 29, 2002 | 5.511 | 6.109 | 5.487 | 6.046 | 2,256,886 | +0.40(+7.11%) |
Jul 26, 2002 | 5.747 | 5.896 | 5.038 | 5.644 | 5,774,261 | -0.51(-8.31%) |
Jul 25, 2002 | 6.691 | 6.888 | 6.140 | 6.156 | 2,280,513 | -0.85(-12.13%) |
Jul 24, 2002 | 5.904 | 7.006 | 5.904 | 7.006 | 3,616,963 | +0.12(+1.71%) |
Jul 23, 2002 | 7.109 | 7.180 | 6.227 | 6.888 | 6,067,693 | -0.59(-7.89%) |
Jul 22, 2002 | 8.171 | 8.148 | 7.243 | 7.479 | 2,251,170 | -0.67(-8.21%) |
Jul 19, 2002 | 8.227 | 8.297 | 7.809 | 8.148 | 2,412,113 | +0.61(+8.04%) |
Jul 17, 2002 | 7.683 | 7.864 | 7.463 | 7.542 | 2,019,600 | -0.96(-11.30%) |
Jul 12, 2002 | 8.069 | 8.502 | 8.030 | 8.502 | 1,589,106 | +0.13(+1.60%) |
Jul 11, 2002 | 8.817 | 8.817 | 8.266 | 8.368 | 2,755,213 | -0.49(-5.51%) |
Jul 10, 2002 | 8.423 | 8.856 | 8.179 | 8.856 | 2,697,416 | +0.37(+4.36%) |
Jul 09, 2002 | 7.794 | 8.463 | 7.872 | 8.486 | 2,645,462 | +0.69(+8.89%) |
Jul 08, 2002 | 7.439 | 7.833 | 7.408 | 7.794 | 1,868,946 | +0.46(+6.34%) |
Jul 05, 2002 | 7.439 | 7.597 | 7.290 | 7.329 | 932,123 | -0.19(-2.51%) |
Jul 04, 2002 | 7.715 | 7.920 | 7.479 | 7.518 | 1,803,400 | +0.00(+0.00%) |
Jul 03, 2002 | 7.715 | 7.920 | 7.479 | 7.518 | 1,803,400 | -0.28(-3.54%) |
Jul 02, 2002 | 8.518 | 8.518 | 7.794 | 7.794 | 2,318,367 | -0.75(-8.76%) |
Jul 01, 2002 | 7.857 | 8.541 | 7.479 | 8.541 | 2,198,962 | +0.71(+9.05%) |
Jun 28, 2002 | 8.164 | 8.329 | 7.699 | 7.833 | 2,012,360 | -0.32(-3.96%) |
Jun 27, 2002 | 8.116 | 8.455 | 8.069 | 8.156 | 2,668,708 | -0.15(-1.80%) |
Jun 26, 2002 | 9.242 | 9.250 | 8.305 | 8.305 | 2,644,826 | -0.31(-3.56%) |
Jun 25, 2002 | 8.620 | 8.849 | 8.109 | 8.612 | 2,504,081 | -0.09(-1.00%) |
Jun 21, 2002 | 8.699 | 8.927 | 8.353 | 8.699 | 2,795,607 | +0.06(+0.64%) |
Jun 20, 2002 | 8.109 | 8.699 | 8.109 | 8.644 | 3,266,242 | +0.55(+6.81%) |
Jun 19, 2002 | 8.227 | 8.266 | 7.896 | 8.093 | 2,087,178 | +0.09(+1.08%) |
Jun 18, 2002 | 7.990 | 8.030 | 7.628 | 8.006 | 1,898,797 | +0.41(+5.39%) |
Jun 17, 2002 | 8.179 | 8.179 | 7.597 | 7.597 | 1,561,287 | -0.60(-7.30%) |
Jun 14, 2002 | 8.242 | 8.612 | 7.998 | 8.195 | 2,790,653 | +0.35(+4.41%) |
Jun 12, 2002 | 8.211 | 8.297 | 7.715 | 7.849 | 2,644,318 | -0.32(-3.95%) |
Jun 11, 2002 | 7.124 | 8.187 | 7.101 | 8.171 | 5,515,507 | +0.57(+7.45%) |
Jun 10, 2002 | 7.872 | 8.471 | 7.605 | 7.605 | 4,580,589 | -0.63(-7.65%) |
Jun 07, 2002 | 9.069 | 9.124 | 8.234 | 8.234 | 3,006,980 | -0.58(-6.61%) |
Jun 06, 2002 | 8.738 | 9.006 | 8.581 | 8.817 | 2,645,081 | +0.22(+2.56%) |