Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.900 | 7.997 | 7.621 | 7.628 | 3,581,500 | -0.27(-3.45%) |
Aug 29, 2002 | 7.245 | 7.900 | 7.232 | 7.900 | 4,544,539 | +0.80(+11.32%) |
Aug 28, 2002 | 7.323 | 7.336 | 7.031 | 7.096 | 2,071,437 | -0.21(-2.84%) |
Aug 27, 2002 | 6.967 | 7.375 | 6.863 | 7.304 | 3,450,183 | +0.24(+3.39%) |
Aug 26, 2002 | 6.772 | 7.090 | 6.753 | 7.064 | 1,839,665 | +0.45(+6.86%) |
Aug 23, 2002 | 6.772 | 6.954 | 6.578 | 6.610 | 2,453,350 | -0.29(-4.23%) |
Aug 22, 2002 | 6.545 | 6.960 | 6.487 | 6.902 | 2,536,060 | +0.29(+4.41%) |
Aug 21, 2002 | 6.597 | 6.694 | 6.513 | 6.610 | 2,001,844 | -0.13(-1.92%) |
Aug 20, 2002 | 6.610 | 6.967 | 6.688 | 6.740 | 40,073,916 | -0.55(-7.56%) |
Aug 16, 2002 | 7.323 | 7.491 | 7.161 | 7.291 | 2,502,575 | -0.29(-3.85%) |
Aug 15, 2002 | 6.869 | 7.608 | 6.869 | 7.582 | 3,092,188 | +0.52(+7.34%) |
Aug 14, 2002 | 7.252 | 7.349 | 6.837 | 7.064 | 2,334,687 | -0.10(-1.36%) |
Aug 13, 2002 | 7.044 | 7.193 | 6.941 | 7.161 | 1,561,602 | +0.04(+0.55%) |
Aug 12, 2002 | 7.342 | 7.388 | 7.064 | 7.122 | 3,188,785 | +0.10(+1.48%) |
Aug 07, 2002 | 6.869 | 7.329 | 6.843 | 7.018 | 4,496,086 | +0.14(+1.98%) |
Aug 06, 2002 | 6.416 | 6.882 | 6.286 | 6.882 | 2,574,328 | +0.48(+7.49%) |
Aug 05, 2002 | 6.902 | 7.161 | 6.403 | 6.403 | 3,803,550 | -0.36(-5.36%) |
Aug 02, 2002 | 6.675 | 6.967 | 6.610 | 6.766 | 3,446,017 | +0.14(+2.15%) |
Aug 01, 2002 | 6.383 | 6.681 | 6.267 | 6.623 | 5,275,036 | +0.16(+2.40%) |
Jul 31, 2002 | 7.064 | 7.129 | 6.383 | 6.468 | 4,044,425 | -0.52(-7.42%) |
Jul 30, 2002 | 6.824 | 7.051 | 6.643 | 6.986 | 3,632,885 | +0.49(+7.58%) |
Jul 29, 2002 | 5.832 | 6.610 | 5.988 | 6.493 | 7,186,301 | +0.66(+11.33%) |
Jul 26, 2002 | 6.481 | 6.481 | 5.807 | 5.832 | 8,170,172 | -0.81(-12.20%) |
Jul 25, 2002 | 7.226 | 7.349 | 6.610 | 6.643 | 3,823,918 | -0.80(-10.71%) |
Jul 24, 2002 | 6.351 | 7.582 | 6.189 | 7.440 | 7,228,427 | +0.97(+15.03%) |
Jul 23, 2002 | 7.291 | 7.446 | 6.286 | 6.468 | 7,836,865 | -0.89(-12.07%) |
Jul 22, 2002 | 8.127 | 8.133 | 7.329 | 7.355 | 3,698,157 | -0.77(-9.49%) |
Jul 19, 2002 | 8.353 | 8.541 | 7.978 | 8.127 | 6,375,718 | +0.27(+3.38%) |
Jul 17, 2002 | 7.906 | 8.088 | 7.666 | 7.861 | 3,372,875 | -0.89(-10.15%) |
Jul 12, 2002 | 8.425 | 8.846 | 8.263 | 8.749 | 3,808,488 | +0.32(+3.85%) |
Jul 11, 2002 | 8.781 | 9.001 | 8.327 | 8.425 | 5,133,381 | -0.52(-5.80%) |
Jul 10, 2002 | 8.775 | 8.969 | 8.522 | 8.943 | 5,579,178 | +0.01(+0.15%) |
Jul 09, 2002 | 7.913 | 8.457 | 7.939 | 8.930 | 6,269,091 | +1.02(+12.86%) |
Jul 08, 2002 | 7.517 | 7.738 | 7.517 | 7.913 | 3,112,402 | +0.46(+6.17%) |
Jul 05, 2002 | 7.550 | 7.615 | 7.407 | 7.453 | 1,539,227 | -0.08(-1.12%) |
Jul 04, 2002 | 7.556 | 7.790 | 7.485 | 7.537 | 3,137,554 | +0.00(+0.00%) |
Jul 03, 2002 | 7.556 | 7.790 | 7.485 | 7.537 | 3,136,783 | -0.02(-0.26%) |
Jul 02, 2002 | 8.114 | 8.263 | 7.537 | 7.556 | 5,262,228 | -0.87(-10.31%) |
Jul 01, 2002 | 7.466 | 8.425 | 7.323 | 8.425 | 4,502,413 | +1.15(+15.86%) |
Jun 28, 2002 | 7.822 | 7.900 | 7.271 | 7.271 | 4,959,629 | -0.33(-4.35%) |
Jun 27, 2002 | 7.854 | 8.327 | 7.582 | 7.602 | 3,058,394 | -0.38(-4.71%) |
Jun 26, 2002 | 8.652 | 8.749 | 7.874 | 7.978 | 5,821,133 | -0.29(-3.53%) |
Jun 25, 2002 | 8.101 | 8.399 | 7.686 | 8.269 | 4,322,026 | -0.29(-3.33%) |
Jun 21, 2002 | 8.820 | 8.943 | 8.554 | 8.554 | 4,969,968 | -0.26(-2.94%) |
Jun 20, 2002 | 8.327 | 8.814 | 8.204 | 8.814 | 4,357,980 | +0.82(+10.21%) |
Jun 19, 2002 | 8.263 | 8.327 | 7.874 | 7.997 | 4,591,758 | -0.05(-0.64%) |
Jun 18, 2002 | 7.828 | 8.049 | 7.459 | 8.049 | 3,048,364 | +0.53(+7.07%) |
Jun 17, 2002 | 7.952 | 7.952 | 7.504 | 7.517 | 2,545,010 | -0.50(-6.22%) |
Jun 14, 2002 | 8.101 | 8.340 | 7.809 | 8.016 | 5,854,310 | +0.45(+5.91%) |
Jun 12, 2002 | 8.068 | 8.360 | 7.517 | 7.569 | 5,722,530 | -0.52(-6.41%) |
Jun 11, 2002 | 7.116 | 8.250 | 6.967 | 8.088 | 10,760,394 | +0.57(+7.59%) |
Jun 10, 2002 | 8.094 | 8.366 | 7.200 | 7.517 | 7,908,927 | -0.60(-7.42%) |
Jun 07, 2002 | 8.956 | 8.969 | 8.120 | 8.120 | 4,202,592 | -0.63(-7.19%) |
Jun 06, 2002 | 8.360 | 8.814 | 8.295 | 8.749 | 5,360,060 | +0.48(+5.80%) |