Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.940 | 7.066 | 6.925 | 6.936 | 13,391,479 | -0.10(-1.42%) |
Aug 29, 2002 | 6.905 | 7.113 | 6.694 | 7.036 | 31,250,000 | -0.45(-5.95%) |
Aug 28, 2002 | 7.673 | 7.753 | 7.477 | 7.481 | 9,257,048 | -0.29(-3.70%) |
Aug 27, 2002 | 7.788 | 7.864 | 7.692 | 7.769 | 6,152,510 | -0.01(-0.15%) |
Aug 26, 2002 | 7.761 | 7.826 | 7.653 | 7.780 | 5,391,364 | +0.12(+1.50%) |
Aug 23, 2002 | 7.788 | 7.864 | 7.657 | 7.665 | 4,874,463 | -0.17(-2.15%) |
Aug 22, 2002 | 7.749 | 7.960 | 7.696 | 7.834 | 6,733,015 | +0.08(+1.09%) |
Aug 21, 2002 | 7.864 | 7.884 | 7.615 | 7.749 | 4,521,260 | -0.06(-0.74%) |
Aug 20, 2002 | 7.711 | 7.922 | 7.707 | 7.807 | 6,170,496 | +0.23(+3.09%) |
Aug 16, 2002 | 7.673 | 7.673 | 7.519 | 7.573 | 5,511,010 | -0.15(-1.94%) |
Aug 15, 2002 | 7.454 | 7.723 | 7.454 | 7.723 | 7,472,525 | +0.26(+3.50%) |
Aug 14, 2002 | 7.354 | 7.477 | 7.285 | 7.462 | 7,842,150 | +0.11(+1.46%) |
Aug 13, 2002 | 7.423 | 7.546 | 7.327 | 7.354 | 8,958,585 | -0.16(-2.19%) |
Aug 12, 2002 | 7.500 | 7.554 | 7.412 | 7.519 | 5,803,217 | +0.02(+0.31%) |
Aug 07, 2002 | 7.450 | 7.615 | 7.281 | 7.496 | 8,641,875 | +0.10(+1.40%) |
Aug 06, 2002 | 7.266 | 7.607 | 7.251 | 7.393 | 7,255,651 | +0.18(+2.55%) |
Aug 05, 2002 | 7.228 | 7.308 | 7.162 | 7.208 | 7,847,364 | -0.03(-0.48%) |
Aug 02, 2002 | 7.320 | 7.416 | 7.128 | 7.243 | 1,172,999 | -0.12(-1.56%) |
Aug 01, 2002 | 7.377 | 7.481 | 7.324 | 7.358 | 6,982,733 | -0.12(-1.54%) |
Jul 31, 2002 | 7.427 | 7.523 | 7.320 | 7.473 | 10,437,867 | +0.05(+0.67%) |
Jul 30, 2002 | 7.519 | 7.642 | 7.324 | 7.423 | 9,663,167 | -0.23(-3.01%) |
Jul 29, 2002 | 7.481 | 7.696 | 7.393 | 7.653 | 7,580,963 | +0.27(+3.64%) |
Jul 26, 2002 | 7.116 | 7.442 | 7.116 | 7.385 | 9,306,836 | +0.33(+4.73%) |
Jul 25, 2002 | 7.193 | 7.404 | 6.986 | 7.051 | 15,584,466 | -0.12(-1.61%) |
Jul 24, 2002 | 6.863 | 7.231 | 6.725 | 7.166 | 14,686,470 | +0.30(+4.36%) |
Jul 23, 2002 | 7.220 | 7.231 | 6.790 | 6.867 | 14,924,198 | -0.35(-4.79%) |
Jul 22, 2002 | 7.289 | 7.458 | 7.059 | 7.212 | 10,792,634 | -0.05(-0.63%) |
Jul 19, 2002 | 7.327 | 7.634 | 7.254 | 7.258 | 10,650,571 | -0.18(-2.47%) |
Jul 17, 2002 | 7.519 | 7.604 | 7.327 | 7.442 | 7,818,951 | -0.24(-3.15%) |
Jul 12, 2002 | 7.623 | 7.803 | 7.546 | 7.684 | 8,651,781 | +0.04(+0.55%) |
Jul 11, 2002 | 7.469 | 7.680 | 7.327 | 7.642 | 9,682,717 | +0.14(+1.89%) |
Jul 10, 2002 | 7.673 | 7.734 | 7.500 | 7.500 | 11,860,585 | -0.13(-1.71%) |
Jul 09, 2002 | 7.772 | 7.822 | 7.653 | 7.630 | 6,662,374 | -0.14(-1.83%) |
Jul 08, 2002 | 7.665 | 7.772 | 7.665 | 7.772 | 6,227,322 | +0.02(+0.25%) |
Jul 05, 2002 | 7.673 | 7.753 | 7.611 | 7.753 | 5,234,182 | +0.08(+1.05%) |
Jul 04, 2002 | 7.703 | 7.703 | 7.577 | 7.673 | 12,591,494 | +0.00(+0.00%) |
Jul 03, 2002 | 7.703 | 7.703 | 7.577 | 7.673 | 12,591,494 | +0.02(+0.25%) |
Jul 02, 2002 | 7.749 | 7.749 | 7.623 | 7.653 | 10,846,332 | -0.04(-0.50%) |
Jul 01, 2002 | 7.692 | 7.765 | 7.661 | 7.692 | 11,562,383 | +0.06(+0.75%) |
Jun 28, 2002 | 7.711 | 7.857 | 7.630 | 7.634 | 15,462,996 | -0.04(-0.50%) |
Jun 27, 2002 | 7.673 | 7.807 | 7.519 | 7.673 | 15,942,101 | +0.07(+0.86%) |
Jun 26, 2002 | 7.251 | 7.749 | 7.116 | 7.607 | 18,942,372 | +0.41(+5.65%) |
Jun 25, 2002 | 7.481 | 7.596 | 7.193 | 7.201 | 17,348,396 | -0.20(-2.75%) |
Jun 21, 2002 | 7.327 | 7.404 | 7.097 | 7.404 | 18,539,642 | -0.04(-0.52%) |
Jun 20, 2002 | 7.538 | 7.596 | 7.408 | 7.442 | 10,271,562 | -0.08(-1.02%) |
Jun 19, 2002 | 7.638 | 7.692 | 7.519 | 7.519 | 6,987,425 | -0.12(-1.56%) |
Jun 18, 2002 | 7.569 | 7.749 | 7.546 | 7.638 | 7,675,324 | -0.03(-0.35%) |
Jun 17, 2002 | 7.462 | 7.673 | 7.462 | 7.665 | 7,317,429 | +0.18(+2.36%) |
Jun 14, 2002 | 7.450 | 7.673 | 7.404 | 7.489 | 12,188,764 | -0.15(-1.91%) |
Jun 12, 2002 | 7.818 | 7.826 | 7.519 | 7.634 | 26,549,922 | -0.50(-6.13%) |
Jun 11, 2002 | 8.474 | 8.478 | 8.079 | 8.133 | 7,739,448 | -0.30(-3.55%) |
Jun 10, 2002 | 8.421 | 8.536 | 8.394 | 8.432 | 4,896,619 | +0.07(+0.83%) |
Jun 07, 2002 | 8.286 | 8.440 | 8.210 | 8.363 | 7,278,850 | +0.08(+0.93%) |
Jun 06, 2002 | 8.555 | 8.559 | 8.248 | 8.286 | 6,652,990 | -0.28(-3.23%) |