Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.619 | 6.891 | 6.619 | 6.654 | 1,352,012 | -0.01(-0.14%) |
Aug 29, 2002 | 6.750 | 6.750 | 6.619 | 6.664 | 36,760,324 | -0.15(-2.21%) |
Aug 28, 2002 | 6.891 | 6.955 | 6.795 | 6.814 | 1,476,964 | -0.13(-1.94%) |
Aug 27, 2002 | 7.212 | 7.228 | 6.891 | 6.949 | 2,056,565 | -0.19(-2.69%) |
Aug 26, 2002 | 6.943 | 7.160 | 6.856 | 7.141 | 2,170,754 | +0.20(+2.91%) |
Aug 23, 2002 | 7.051 | 7.218 | 6.930 | 6.939 | 1,683,814 | -0.17(-2.35%) |
Aug 22, 2002 | 6.894 | 7.148 | 6.862 | 7.106 | 1,869,839 | +0.21(+3.07%) |
Aug 21, 2002 | 7.051 | 7.116 | 6.747 | 6.894 | 1,940,271 | -0.09(-1.29%) |
Aug 20, 2002 | 7.164 | 7.225 | 6.926 | 6.984 | 1,729,209 | -0.07(-0.95%) |
Aug 16, 2002 | 6.907 | 7.084 | 6.795 | 7.051 | 2,405,917 | +0.08(+1.15%) |
Aug 15, 2002 | 8.141 | 6.981 | 6.667 | 6.971 | 4,454,996 | +0.41(+6.20%) |
Aug 14, 2002 | 6.545 | 6.564 | 6.378 | 6.564 | 3,767,757 | +0.02(+0.29%) |
Aug 13, 2002 | 6.571 | 6.728 | 6.523 | 6.545 | 33,156,830 | -0.03(-0.39%) |
Aug 12, 2002 | 6.667 | 6.683 | 6.471 | 6.571 | 1,515,573 | +0.10(+1.49%) |
Aug 07, 2002 | 6.459 | 6.481 | 6.228 | 6.475 | 3,760,270 | +0.11(+1.71%) |
Aug 06, 2002 | 6.314 | 6.481 | 6.282 | 6.366 | 3,937,637 | +0.24(+3.98%) |
Aug 05, 2002 | 6.122 | 6.282 | 5.978 | 6.122 | 5,801,392 | -0.12(-1.85%) |
Aug 02, 2002 | 6.763 | 6.766 | 6.157 | 6.237 | 4,919,004 | -0.57(-8.38%) |
Aug 01, 2002 | 7.051 | 7.074 | 6.747 | 6.808 | 3,922,661 | -0.31(-4.32%) |
Jul 31, 2002 | 7.276 | 7.372 | 7.003 | 7.116 | 4,184,967 | -0.21(-2.84%) |
Jul 30, 2002 | 7.308 | 7.468 | 7.080 | 7.324 | 1,958,288 | -0.04(-0.57%) |
Jul 29, 2002 | 7.019 | 7.366 | 6.933 | 7.366 | 3,785,541 | +0.61(+9.01%) |
Jul 26, 2002 | 6.859 | 6.875 | 6.670 | 6.757 | 2,042,058 | -0.06(-0.94%) |
Jul 25, 2002 | 6.827 | 7.183 | 6.491 | 6.821 | 3,517,385 | -0.01(-0.14%) |
Jul 24, 2002 | 6.410 | 6.840 | 6.218 | 6.830 | 5,375,525 | +0.36(+5.50%) |
Jul 23, 2002 | 6.603 | 6.635 | 6.423 | 6.475 | 5,127,726 | +0.10(+1.51%) |
Jul 22, 2002 | 6.491 | 6.683 | 6.253 | 6.378 | 8,755,556 | -0.37(-5.46%) |
Jul 19, 2002 | 6.955 | 7.042 | 6.667 | 6.747 | 4,229,894 | -0.38(-5.27%) |
Jul 17, 2002 | 7.148 | 7.468 | 6.747 | 7.122 | 6,350,106 | -0.29(-3.93%) |
Jul 12, 2002 | 7.452 | 7.612 | 7.311 | 7.414 | 3,195,176 | -0.20(-2.61%) |
Jul 11, 2002 | 7.853 | 7.882 | 7.292 | 7.612 | 4,325,597 | -0.30(-3.85%) |
Jul 10, 2002 | 8.106 | 8.177 | 7.907 | 7.917 | 2,041,824 | -0.11(-1.36%) |
Jul 09, 2002 | 8.135 | 8.135 | 8.026 | 8.026 | 2,308,342 | -0.11(-1.34%) |
Jul 08, 2002 | 8.269 | 8.269 | 8.135 | 8.135 | 1,813,213 | -0.22(-2.68%) |
Jul 05, 2002 | 8.013 | 8.366 | 8.013 | 8.359 | 1,103,745 | +0.29(+3.53%) |
Jul 04, 2002 | 8.087 | 8.151 | 7.619 | 8.074 | 2,921,638 | +0.00(+0.00%) |
Jul 03, 2002 | 8.087 | 8.151 | 7.619 | 8.074 | 2,907,131 | -0.09(-1.14%) |
Jul 02, 2002 | 8.526 | 8.555 | 7.821 | 8.167 | 3,177,393 | -0.32(-3.78%) |
Jul 01, 2002 | 8.494 | 8.606 | 8.478 | 8.487 | 2,223,169 | +0.14(+1.73%) |
Jun 28, 2002 | 8.189 | 8.446 | 8.148 | 8.343 | 2,583,284 | +0.19(+2.28%) |
Jun 27, 2002 | 8.253 | 8.353 | 7.930 | 8.157 | 2,791,772 | +0.00(+0.00%) |
Jun 26, 2002 | 8.064 | 8.157 | 7.936 | 8.157 | 3,235,657 | +0.09(+1.15%) |
Jun 25, 2002 | 8.718 | 8.814 | 8.048 | 8.064 | 4,951,061 | -0.51(-5.91%) |
Jun 21, 2002 | 8.558 | 8.686 | 8.388 | 8.571 | 5,228,811 | +0.16(+1.87%) |
Jun 20, 2002 | 8.164 | 8.500 | 8.164 | 8.414 | 5,059,166 | +0.25(+3.10%) |
Jun 19, 2002 | 8.013 | 8.327 | 7.885 | 8.160 | 3,842,167 | +0.16(+2.00%) |
Jun 18, 2002 | 7.917 | 8.045 | 7.859 | 8.000 | 3,123,808 | +0.23(+2.93%) |
Jun 17, 2002 | 7.600 | 7.901 | 7.600 | 7.773 | 1,789,345 | +0.17(+2.28%) |
Jun 14, 2002 | 7.356 | 7.600 | 7.260 | 7.600 | 3,020,617 | -0.23(-2.95%) |
Jun 12, 2002 | 7.773 | 7.901 | 7.712 | 7.830 | 1,939,569 | +0.07(+0.91%) |
Jun 11, 2002 | 7.814 | 8.061 | 7.753 | 7.760 | 2,332,209 | -0.05(-0.62%) |
Jun 10, 2002 | 7.981 | 8.109 | 7.785 | 7.808 | 1,847,142 | -0.21(-2.56%) |
Jun 07, 2002 | 7.693 | 8.042 | 7.686 | 8.013 | 3,936,701 | +0.20(+2.54%) |
Jun 06, 2002 | 7.619 | 7.965 | 7.587 | 7.814 | 5,561,081 | +0.20(+2.57%) |