Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.421 | 7.619 | 7.387 | 7.488 | 3,412,985 | +0.05(+0.74%) |
Aug 29, 2002 | 7.464 | 7.504 | 7.327 | 7.433 | 4,938,965 | -0.16(-2.06%) |
Aug 28, 2002 | 7.687 | 7.705 | 7.516 | 7.590 | 2,980,570 | -0.11(-1.38%) |
Aug 27, 2002 | 7.885 | 7.928 | 7.670 | 7.696 | 5,200,628 | -0.05(-0.62%) |
Aug 26, 2002 | 7.696 | 7.808 | 7.603 | 7.744 | 4,151,935 | +0.05(+0.62%) |
Aug 23, 2002 | 7.782 | 7.782 | 7.663 | 7.696 | 4,131,830 | -0.09(-1.10%) |
Aug 22, 2002 | 7.619 | 7.825 | 7.569 | 7.782 | 4,988,208 | +0.15(+2.00%) |
Aug 21, 2002 | 7.662 | 7.679 | 7.516 | 7.629 | 4,901,959 | +0.04(+0.47%) |
Aug 20, 2002 | 7.610 | 7.639 | 7.516 | 7.593 | 4,934,011 | -0.08(-0.98%) |
Aug 19, 2002 | 7.473 | 7.684 | 7.449 | 7.669 | 6,157,242 | +0.21(+2.83%) |
Aug 16, 2002 | 7.535 | 7.542 | 7.425 | 7.457 | 6,975,450 | -0.12(-1.59%) |
Aug 15, 2002 | 7.636 | 7.713 | 7.516 | 7.578 | 6,992,059 | -0.03(-0.36%) |
Aug 14, 2002 | 7.507 | 7.629 | 7.380 | 7.605 | 10,179,804 | +0.02(+0.27%) |
Aug 13, 2002 | 7.705 | 7.801 | 7.562 | 7.584 | 8,372,346 | -0.00(-0.05%) |
Aug 12, 2002 | 7.567 | 7.619 | 7.387 | 7.588 | 3,816,260 | -0.06(-0.79%) |
Aug 09, 2002 | 7.602 | 7.718 | 7.490 | 7.648 | 5,675,876 | +0.00(+0.04%) |
Aug 08, 2002 | 7.430 | 7.713 | 7.379 | 7.645 | 5,222,773 | +0.29(+3.97%) |
Aug 07, 2002 | 7.404 | 7.447 | 7.099 | 7.353 | 4,652,534 | +0.08(+1.09%) |
Aug 06, 2002 | 7.053 | 7.456 | 7.053 | 7.274 | 5,976,293 | +0.34(+4.93%) |
Aug 05, 2002 | 7.095 | 7.174 | 6.915 | 6.932 | 6,430,852 | -0.21(-2.88%) |
Aug 02, 2002 | 7.430 | 7.464 | 7.010 | 7.138 | 7,907,297 | -0.28(-3.84%) |
Aug 01, 2002 | 7.619 | 7.687 | 7.353 | 7.423 | 9,420,456 | -0.25(-3.22%) |
Jul 31, 2002 | 7.808 | 7.808 | 7.514 | 7.670 | 6,306,723 | -0.10(-1.35%) |
Jul 30, 2002 | 7.833 | 7.845 | 7.550 | 7.775 | 5,810,786 | -0.10(-1.29%) |
Jul 29, 2002 | 7.619 | 7.893 | 7.550 | 7.876 | 6,150,832 | +0.40(+5.40%) |
Jul 26, 2002 | 7.396 | 7.490 | 7.343 | 7.473 | 4,443,611 | +0.13(+1.78%) |
Jul 25, 2002 | 7.327 | 7.464 | 7.083 | 7.343 | 6,691,059 | -0.07(-0.95%) |
Jul 24, 2002 | 6.821 | 7.413 | 6.701 | 7.413 | 9,109,840 | +0.55(+8.00%) |
Jul 23, 2002 | 6.972 | 7.078 | 6.847 | 6.864 | 7,790,743 | -0.11(-1.55%) |
Jul 22, 2002 | 7.070 | 7.310 | 6.864 | 6.972 | 9,328,379 | -0.13(-1.88%) |
Jul 19, 2002 | 7.325 | 7.385 | 7.104 | 7.106 | 7,842,318 | -0.22(-2.98%) |
Jul 18, 2002 | 7.344 | 7.413 | 7.234 | 7.324 | 6,647,060 | -0.10(-1.32%) |
Jul 17, 2002 | 7.421 | 7.576 | 7.344 | 7.421 | 8,246,760 | +0.04(+0.58%) |
Jul 16, 2002 | 6.907 | 7.471 | 6.907 | 7.379 | 24,988,248 | -0.38(-4.85%) |
Jul 15, 2002 | 7.808 | 7.808 | 7.370 | 7.754 | 6,951,265 | -0.05(-0.68%) |
Jul 12, 2002 | 7.737 | 7.928 | 7.619 | 7.808 | 5,693,941 | +0.07(+0.95%) |
Jul 11, 2002 | 7.756 | 7.777 | 7.494 | 7.734 | 7,677,686 | -0.07(-0.95%) |
Jul 10, 2002 | 8.171 | 8.185 | 7.782 | 7.808 | 6,256,605 | -0.28(-3.46%) |
Jul 09, 2002 | 8.194 | 8.377 | 8.087 | 8.087 | 4,608,535 | -0.12(-1.50%) |
Jul 08, 2002 | 8.271 | 8.339 | 8.134 | 8.211 | 4,858,251 | -0.07(-0.81%) |
Jul 05, 2002 | 7.945 | 8.278 | 7.945 | 8.278 | 3,422,309 | +0.35(+4.46%) |
Jul 04, 2002 | 8.065 | 8.151 | 7.696 | 7.924 | 8,534,939 | +0.00(+0.00%) |
Jul 03, 2002 | 8.065 | 8.151 | 7.696 | 7.924 | 8,534,939 | -0.17(-2.08%) |
Jul 02, 2002 | 8.262 | 8.305 | 7.988 | 8.092 | 6,017,378 | -0.14(-1.75%) |
Jul 01, 2002 | 8.442 | 8.477 | 8.219 | 8.237 | 7,538,404 | -0.16(-1.94%) |
Jun 28, 2002 | 8.331 | 8.588 | 8.322 | 8.400 | 7,717,314 | +0.04(+0.51%) |
Jun 27, 2002 | 8.211 | 8.357 | 8.087 | 8.357 | 4,916,237 | +0.18(+2.18%) |
Jun 26, 2002 | 8.039 | 8.231 | 8.039 | 8.178 | 6,152,580 | -0.09(-1.12%) |
Jun 25, 2002 | 8.245 | 8.382 | 8.176 | 8.271 | 6,544,201 | +0.11(+1.37%) |
Jun 24, 2002 | 8.096 | 8.245 | 7.876 | 8.159 | 7,385,428 | -0.02(-0.27%) |
Jun 21, 2002 | 8.116 | 8.257 | 8.116 | 8.182 | 8,160,801 | -0.01(-0.15%) |
Jun 20, 2002 | 8.237 | 8.322 | 8.194 | 8.194 | 4,383,586 | -0.08(-0.97%) |
Jun 19, 2002 | 8.374 | 8.532 | 8.237 | 8.274 | 5,850,706 | -0.21(-2.49%) |
Jun 18, 2002 | 8.322 | 8.561 | 8.314 | 8.485 | 6,546,823 | +0.24(+2.94%) |
Jun 17, 2002 | 8.305 | 8.578 | 8.237 | 8.243 | 10,749,751 | -0.15(-1.76%) |
Jun 14, 2002 | 8.271 | 8.400 | 8.176 | 8.391 | 6,913,093 | -0.06(-0.71%) |
Jun 13, 2002 | 8.391 | 8.511 | 8.388 | 8.451 | 4,810,755 | +0.02(+0.20%) |
Jun 12, 2002 | 8.412 | 8.434 | 8.245 | 8.434 | 8,110,392 | -0.07(-0.81%) |
Jun 11, 2002 | 8.768 | 8.902 | 8.503 | 8.503 | 5,102,431 | -0.17(-1.94%) |
Jun 10, 2002 | 8.717 | 8.748 | 8.576 | 8.671 | 2,630,326 | -0.02(-0.18%) |
Jun 07, 2002 | 8.623 | 8.751 | 8.554 | 8.686 | 4,658,944 | +0.06(+0.74%) |
Jun 06, 2002 | 8.837 | 8.863 | 8.554 | 8.623 | 3,458,440 | -0.20(-2.29%) |
Jun 05, 2002 | 8.683 | 8.887 | 8.674 | 8.825 | 5,057,267 | +0.10(+1.16%) |
Jun 04, 2002 | 8.880 | 8.909 | 8.508 | 8.724 | 6,654,636 | -0.17(-1.95%) |