Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.797 | 8.887 | 8.755 | 8.785 | 2,868,894 | -0.01(-0.13%) |
Aug 29, 2002 | 8.797 | 8.898 | 8.699 | 8.797 | 2,818,673 | -0.05(-0.54%) |
Aug 28, 2002 | 8.883 | 8.927 | 8.774 | 8.845 | 3,733,643 | -0.05(-0.60%) |
Aug 27, 2002 | 9.099 | 9.137 | 8.871 | 8.898 | 2,777,868 | -0.15(-1.63%) |
Aug 26, 2002 | 9.042 | 9.087 | 8.900 | 9.045 | 2,197,707 | +0.08(+0.94%) |
Aug 23, 2002 | 9.034 | 9.036 | 8.944 | 8.961 | 3,365,353 | -0.12(-1.31%) |
Aug 22, 2002 | 8.927 | 9.143 | 8.906 | 9.080 | 4,925,354 | +0.19(+2.13%) |
Aug 21, 2002 | 8.946 | 9.022 | 8.793 | 8.891 | 5,655,133 | +0.03(+0.32%) |
Aug 20, 2002 | 8.891 | 8.915 | 8.826 | 8.862 | 3,426,561 | +0.11(+1.22%) |
Aug 16, 2002 | 8.764 | 8.889 | 8.755 | 8.755 | 5,518,594 | -0.16(-1.80%) |
Aug 15, 2002 | 8.927 | 9.021 | 8.787 | 8.915 | 3,156,098 | +0.02(+0.21%) |
Aug 14, 2002 | 8.688 | 8.927 | 8.602 | 8.896 | 7,089,058 | +0.29(+3.40%) |
Aug 13, 2002 | 8.889 | 8.927 | 8.589 | 8.604 | 6,516,220 | -0.30(-3.37%) |
Aug 12, 2002 | 8.917 | 8.980 | 8.717 | 8.904 | 3,090,705 | +0.24(+2.73%) |
Aug 07, 2002 | 8.736 | 8.755 | 8.439 | 8.667 | 8,633,365 | +0.41(+4.95%) |
Aug 06, 2002 | 8.518 | 8.602 | 8.069 | 8.258 | 16,787,534 | -0.31(-3.59%) |
Aug 05, 2002 | 8.936 | 8.957 | 8.554 | 8.566 | 4,831,712 | -0.37(-4.13%) |
Aug 02, 2002 | 9.433 | 9.462 | 8.873 | 8.935 | 3,301,007 | -0.47(-4.96%) |
Aug 01, 2002 | 9.479 | 9.634 | 9.321 | 9.401 | 3,563,100 | -0.08(-0.83%) |
Jul 31, 2002 | 9.563 | 9.586 | 9.391 | 9.479 | 2,969,860 | -0.04(-0.44%) |
Jul 30, 2002 | 9.214 | 9.711 | 9.099 | 9.521 | 4,399,600 | +0.32(+3.45%) |
Jul 29, 2002 | 8.793 | 9.319 | 8.793 | 9.204 | 6,062,136 | +0.51(+5.87%) |
Jul 26, 2002 | 8.537 | 8.784 | 8.487 | 8.694 | 8,619,763 | +0.16(+1.84%) |
Jul 25, 2002 | 8.449 | 8.774 | 8.292 | 8.537 | 5,079,680 | +0.09(+1.04%) |
Jul 24, 2002 | 8.028 | 8.468 | 7.801 | 8.449 | 8,564,310 | +0.22(+2.72%) |
Jul 23, 2002 | 8.545 | 8.602 | 8.223 | 8.225 | 4,230,102 | -0.27(-3.22%) |
Jul 22, 2002 | 8.619 | 8.697 | 8.162 | 8.499 | 5,780,687 | -0.12(-1.40%) |
Jul 19, 2002 | 8.459 | 8.849 | 8.459 | 8.619 | 4,198,714 | -0.40(-4.41%) |
Jul 17, 2002 | 9.414 | 9.462 | 8.858 | 9.017 | 4,272,477 | -0.56(-5.81%) |
Jul 12, 2002 | 9.749 | 9.816 | 9.573 | 9.573 | 3,838,794 | -0.26(-2.61%) |
Jul 11, 2002 | 9.856 | 9.936 | 9.711 | 9.829 | 4,000,967 | -0.03(-0.27%) |
Jul 10, 2002 | 10.23 | 10.36 | 9.854 | 9.856 | 3,087,043 | -0.32(-3.10%) |
Jul 09, 2002 | 10.52 | 10.58 | 10.32 | 10.17 | 1,459,558 | -0.35(-3.36%) |
Jul 08, 2002 | 10.60 | 10.60 | 10.52 | 10.52 | 1,968,049 | -0.08(-0.74%) |
Jul 05, 2002 | 10.36 | 10.65 | 10.36 | 10.60 | 1,044,708 | +0.28(+2.72%) |
Jul 04, 2002 | 10.32 | 10.39 | 10.25 | 10.32 | 3,284,267 | +0.00(+0.00%) |
Jul 03, 2002 | 10.32 | 10.39 | 10.25 | 10.32 | 3,284,267 | +0.02(+0.19%) |
Jul 02, 2002 | 10.65 | 10.74 | 10.29 | 10.30 | 3,031,591 | -0.35(-3.30%) |
Jul 01, 2002 | 10.69 | 10.83 | 10.65 | 10.65 | 2,586,922 | -0.15(-1.40%) |
Jun 28, 2002 | 10.70 | 10.85 | 10.70 | 10.81 | 2,789,377 | +0.10(+0.95%) |
Jun 27, 2002 | 10.80 | 10.81 | 10.67 | 10.70 | 2,390,222 | +0.00(+0.00%) |
Jun 26, 2002 | 10.42 | 10.74 | 10.38 | 10.70 | 3,580,364 | +0.10(+0.90%) |
Jun 25, 2002 | 10.73 | 10.82 | 10.60 | 10.61 | 3,444,347 | -0.10(-0.91%) |
Jun 21, 2002 | 10.69 | 10.99 | 10.65 | 10.71 | 3,621,692 | +0.00(+0.02%) |
Jun 20, 2002 | 10.59 | 10.79 | 10.56 | 10.70 | 2,326,922 | +0.01(+0.11%) |
Jun 19, 2002 | 10.66 | 10.76 | 10.61 | 10.69 | 2,439,397 | +0.03(+0.27%) |
Jun 18, 2002 | 10.81 | 10.84 | 10.63 | 10.66 | 4,546,602 | -0.14(-1.26%) |
Jun 17, 2002 | 10.36 | 10.84 | 10.35 | 10.80 | 2,372,435 | +0.45(+4.38%) |
Jun 14, 2002 | 10.38 | 10.38 | 10.06 | 10.35 | 4,123,905 | -0.25(-2.38%) |
Jun 12, 2002 | 10.55 | 10.66 | 10.53 | 10.60 | 2,459,800 | +0.08(+0.80%) |
Jun 11, 2002 | 10.94 | 10.94 | 10.51 | 10.52 | 3,138,834 | -0.42(-3.85%) |
Jun 10, 2002 | 10.84 | 10.99 | 10.82 | 10.94 | 1,606,560 | +0.10(+0.92%) |
Jun 07, 2002 | 10.81 | 10.86 | 10.71 | 10.84 | 2,121,329 | +0.03(+0.25%) |
Jun 06, 2002 | 10.79 | 10.89 | 10.70 | 10.81 | 2,972,476 | +0.01(+0.11%) |