Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.648 | 9.648 | 9.233 | 9.233 | 1,273,220 | -0.45(-4.68%) |
Aug 29, 2002 | 9.214 | 9.735 | 9.047 | 9.686 | 1,466,943 | +0.74(+8.33%) |
Aug 28, 2002 | 9.028 | 9.090 | 8.780 | 8.941 | 1,139,129 | +0.12(+1.34%) |
Aug 27, 2002 | 8.432 | 9.028 | 8.376 | 8.823 | 883,034 | +0.39(+4.64%) |
Aug 26, 2002 | 8.035 | 8.438 | 8.004 | 8.432 | 855,636 | +0.55(+7.01%) |
Aug 23, 2002 | 8.240 | 8.358 | 7.880 | 7.880 | 578,267 | -0.37(-4.51%) |
Aug 22, 2002 | 8.066 | 8.308 | 7.942 | 8.252 | 463,355 | +0.13(+1.60%) |
Aug 21, 2002 | 8.085 | 8.178 | 7.886 | 8.122 | 762,481 | +0.04(+0.54%) |
Aug 20, 2002 | 8.159 | 8.302 | 8.035 | 8.079 | 672,711 | -0.30(-3.63%) |
Aug 16, 2002 | 8.445 | 8.563 | 8.296 | 8.383 | 753,617 | -0.12(-1.46%) |
Aug 15, 2002 | 8.252 | 8.538 | 7.992 | 8.507 | 905,437 | +0.42(+5.22%) |
Aug 14, 2002 | 8.488 | 8.594 | 7.837 | 8.085 | 988,115 | -0.30(-3.62%) |
Aug 13, 2002 | 8.141 | 8.426 | 8.060 | 8.389 | 724,285 | +0.17(+2.11%) |
Aug 12, 2002 | 8.594 | 8.594 | 8.072 | 8.215 | 322,334 | +0.35(+4.42%) |
Aug 07, 2002 | 8.128 | 8.159 | 7.787 | 7.868 | 1,276,927 | +0.11(+1.44%) |
Aug 06, 2002 | 7.502 | 7.911 | 7.260 | 7.756 | 1,153,312 | +0.48(+6.66%) |
Aug 05, 2002 | 8.035 | 8.066 | 7.260 | 7.272 | 1,834,082 | -0.32(-4.17%) |
Aug 02, 2002 | 7.502 | 7.644 | 7.303 | 7.588 | 936,381 | +0.37(+5.07%) |
Aug 01, 2002 | 6.670 | 7.260 | 6.670 | 7.222 | 1,214,878 | +0.06(+0.87%) |
Jul 31, 2002 | 7.477 | 7.508 | 7.055 | 7.160 | 1,265,001 | -0.26(-3.51%) |
Jul 30, 2002 | 7.291 | 7.421 | 7.210 | 7.421 | 1,146,221 | +0.38(+5.47%) |
Jul 29, 2002 | 6.416 | 7.055 | 6.298 | 7.036 | 1,333,819 | +0.76(+12.17%) |
Jul 26, 2002 | 7.266 | 7.266 | 6.236 | 6.273 | 2,780,939 | -0.99(-13.66%) |
Jul 25, 2002 | 7.725 | 7.911 | 7.260 | 7.266 | 1,301,908 | -0.52(-6.69%) |
Jul 24, 2002 | 7.135 | 7.830 | 6.174 | 7.787 | 2,548,858 | +0.47(+6.36%) |
Jul 23, 2002 | 8.159 | 8.159 | 7.166 | 7.322 | 2,838,154 | -0.90(-10.94%) |
Jul 22, 2002 | 8.817 | 8.817 | 8.103 | 8.221 | 1,576,053 | -0.62(-7.02%) |
Jul 19, 2002 | 9.059 | 9.059 | 8.668 | 8.842 | 1,540,758 | +0.25(+2.89%) |
Jul 17, 2002 | 8.910 | 8.941 | 8.538 | 8.594 | 1,756,722 | -0.73(-7.79%) |
Jul 12, 2002 | 9.245 | 9.431 | 9.152 | 9.320 | 1,126,719 | -0.04(-0.46%) |
Jul 11, 2002 | 9.710 | 9.977 | 9.288 | 9.363 | 1,435,516 | -0.33(-3.39%) |
Jul 10, 2002 | 9.568 | 9.772 | 9.233 | 9.692 | 1,366,053 | +0.06(+0.64%) |
Jul 09, 2002 | 9.276 | 9.710 | 9.251 | 9.630 | 1,267,741 | +0.56(+6.16%) |
Jul 08, 2002 | 8.718 | 9.102 | 8.612 | 9.071 | 976,995 | +0.58(+6.79%) |
Jul 05, 2002 | 8.656 | 8.736 | 8.494 | 8.494 | 362,787 | -0.20(-2.28%) |
Jul 04, 2002 | 8.699 | 8.873 | 8.569 | 8.693 | 1,249,690 | +0.00(+0.00%) |
Jul 03, 2002 | 8.699 | 8.873 | 8.569 | 8.693 | 1,249,690 | -0.07(-0.78%) |
Jul 02, 2002 | 9.382 | 9.413 | 8.749 | 8.761 | 1,013,741 | -0.73(-7.71%) |
Jul 01, 2002 | 8.997 | 9.518 | 8.873 | 9.493 | 1,094,647 | +0.45(+5.01%) |
Jun 28, 2002 | 9.059 | 9.394 | 8.935 | 9.040 | 964,102 | -0.11(-1.15%) |
Jun 27, 2002 | 9.431 | 9.679 | 9.109 | 9.146 | 1,414,242 | -0.61(-6.23%) |
Jun 26, 2002 | 10.14 | 10.18 | 9.692 | 9.754 | 1,600,551 | -0.08(-0.82%) |
Jun 25, 2002 | 9.890 | 9.990 | 9.363 | 9.835 | 1,313,190 | -0.22(-2.16%) |
Jun 21, 2002 | 9.903 | 9.903 | 9.661 | 10.05 | 1,854,711 | +0.25(+2.60%) |
Jun 20, 2002 | 9.307 | 9.797 | 9.307 | 9.797 | 1,355,093 | +0.61(+6.62%) |
Jun 19, 2002 | 9.537 | 9.543 | 9.152 | 9.189 | 925,583 | -0.12(-1.27%) |
Jun 18, 2002 | 8.873 | 9.320 | 8.730 | 9.307 | 1,042,429 | +0.59(+6.76%) |
Jun 17, 2002 | 9.121 | 9.127 | 8.687 | 8.718 | 780,371 | -0.53(-5.70%) |
Jun 14, 2002 | 9.226 | 9.400 | 8.910 | 9.245 | 1,349,291 | +0.18(+1.98%) |
Jun 12, 2002 | 9.512 | 9.636 | 9.065 | 9.065 | 1,470,650 | -0.45(-4.70%) |
Jun 11, 2002 | 8.532 | 9.524 | 8.469 | 9.512 | 2,992,229 | +0.63(+7.13%) |
Jun 10, 2002 | 9.462 | 9.617 | 8.811 | 8.879 | 3,225,922 | -0.90(-9.20%) |
Jun 07, 2002 | 10.61 | 10.73 | 9.772 | 9.779 | 1,890,652 | -0.60(-5.74%) |
Jun 06, 2002 | 10.16 | 10.59 | 10.11 | 10.37 | 962,006 | +0.29(+2.89%) |