Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.459 | 7.605 | 7.407 | 7.605 | 350,429 | +0.11(+1.48%) |
Aug 29, 2002 | 7.486 | 7.605 | 7.376 | 7.494 | 693,677 | +0.01(+0.13%) |
Aug 28, 2002 | 7.633 | 7.654 | 7.409 | 7.484 | 751,376 | -0.12(-1.58%) |
Aug 27, 2002 | 7.773 | 7.988 | 7.605 | 7.605 | 916,650 | -0.07(-0.88%) |
Aug 26, 2002 | 7.767 | 7.887 | 7.605 | 7.672 | 384,071 | -0.07(-0.92%) |
Aug 23, 2002 | 7.893 | 7.895 | 7.654 | 7.743 | 602,437 | -0.15(-1.90%) |
Aug 22, 2002 | 7.773 | 8.097 | 7.682 | 7.893 | 1,382,737 | +0.14(+1.81%) |
Aug 21, 2002 | 7.583 | 7.885 | 7.504 | 7.753 | 1,340,195 | +0.20(+2.61%) |
Aug 20, 2002 | 7.224 | 7.684 | 7.111 | 7.556 | 1,758,354 | -0.16(-2.12%) |
Aug 16, 2002 | 8.087 | 8.117 | 7.556 | 7.720 | 2,068,706 | -0.38(-4.68%) |
Aug 15, 2002 | 7.966 | 8.099 | 7.830 | 8.099 | 2,324,126 | +0.23(+2.91%) |
Aug 14, 2002 | 8.553 | 8.553 | 7.506 | 7.870 | 8,386,875 | -0.75(-8.73%) |
Aug 13, 2002 | 8.879 | 8.968 | 8.563 | 8.622 | 769,834 | -0.19(-2.15%) |
Aug 12, 2002 | 8.994 | 8.995 | 8.727 | 8.812 | 926,795 | -0.02(-0.20%) |
Aug 07, 2002 | 8.829 | 9.035 | 8.723 | 8.830 | 280,800 | +0.02(+0.22%) |
Aug 06, 2002 | 8.476 | 8.889 | 8.474 | 8.810 | 481,950 | +0.37(+4.33%) |
Aug 05, 2002 | 8.889 | 8.889 | 8.399 | 8.444 | 867,712 | -0.40(-4.58%) |
Aug 02, 2002 | 9.213 | 9.225 | 8.770 | 8.849 | 732,375 | -0.29(-3.18%) |
Aug 01, 2002 | 9.205 | 9.213 | 9.088 | 9.140 | 405,675 | -0.06(-0.62%) |
Jul 31, 2002 | 9.343 | 9.412 | 9.067 | 9.197 | 913,612 | -0.22(-2.29%) |
Jul 30, 2002 | 9.304 | 9.590 | 9.217 | 9.412 | 1,265,287 | +0.10(+1.08%) |
Jul 29, 2002 | 8.810 | 9.363 | 8.790 | 9.312 | 1,744,638 | +0.52(+5.93%) |
Jul 26, 2002 | 8.346 | 9.481 | 8.277 | 8.790 | 4,501,669 | +0.72(+8.94%) |
Jul 25, 2002 | 8.308 | 8.330 | 8.022 | 8.069 | 957,190 | -0.24(-2.86%) |
Jul 24, 2002 | 8.458 | 8.478 | 7.872 | 8.306 | 1,354,725 | -0.03(-0.40%) |
Jul 23, 2002 | 8.672 | 8.713 | 8.326 | 8.340 | 491,737 | -0.35(-4.05%) |
Jul 22, 2002 | 8.847 | 8.847 | 8.523 | 8.691 | 510,215 | -0.13(-1.48%) |
Jul 19, 2002 | 8.579 | 8.845 | 8.533 | 8.822 | 381,037 | -0.01(-0.16%) |
Jul 17, 2002 | 8.879 | 8.879 | 8.612 | 8.836 | 257,850 | +0.26(+3.06%) |
Jul 12, 2002 | 8.425 | 8.642 | 8.365 | 8.573 | 572,062 | +0.22(+2.65%) |
Jul 11, 2002 | 8.241 | 8.435 | 8.134 | 8.352 | 977,400 | +0.11(+1.37%) |
Jul 10, 2002 | 8.504 | 8.591 | 8.231 | 8.239 | 907,200 | -0.29(-3.45%) |
Jul 09, 2002 | 8.691 | 8.780 | 8.642 | 8.533 | 314,550 | -0.16(-1.82%) |
Jul 08, 2002 | 8.899 | 8.899 | 8.691 | 8.691 | 542,362 | -0.21(-2.33%) |
Jul 05, 2002 | 8.350 | 8.988 | 8.350 | 8.899 | 352,012 | +0.50(+5.90%) |
Jul 04, 2002 | 8.632 | 8.790 | 8.340 | 8.403 | 529,875 | +0.00(+0.00%) |
Jul 03, 2002 | 8.632 | 8.790 | 8.340 | 8.403 | 529,875 | -0.27(-3.08%) |
Jul 02, 2002 | 8.978 | 8.998 | 8.632 | 8.670 | 766,462 | -0.31(-3.43%) |
Jul 01, 2002 | 8.978 | 9.106 | 8.911 | 8.978 | 365,850 | -0.02(-0.24%) |
Jun 28, 2002 | 8.709 | 9.239 | 8.662 | 8.999 | 967,612 | +0.31(+3.55%) |
Jun 27, 2002 | 8.948 | 9.007 | 8.527 | 8.691 | 785,025 | -0.26(-2.89%) |
Jun 26, 2002 | 9.086 | 9.116 | 8.851 | 8.950 | 891,000 | -0.19(-2.07%) |
Jun 25, 2002 | 9.564 | 9.564 | 9.122 | 9.140 | 582,862 | -0.36(-3.80%) |
Jun 21, 2002 | 9.560 | 9.560 | 9.483 | 9.501 | 274,725 | -0.08(-0.87%) |
Jun 20, 2002 | 9.580 | 9.724 | 9.505 | 9.584 | 260,550 | -0.02(-0.16%) |
Jun 19, 2002 | 9.612 | 9.689 | 9.511 | 9.600 | 477,900 | -0.04(-0.39%) |
Jun 18, 2002 | 9.837 | 9.847 | 9.572 | 9.638 | 623,700 | -0.22(-2.26%) |
Jun 17, 2002 | 9.513 | 9.975 | 9.513 | 9.861 | 1,059,412 | +0.31(+3.25%) |
Jun 14, 2002 | 9.626 | 9.628 | 9.481 | 9.551 | 390,487 | +0.07(+0.73%) |
Jun 12, 2002 | 9.620 | 9.711 | 9.383 | 9.481 | 463,725 | -0.14(-1.48%) |
Jun 11, 2002 | 9.383 | 9.746 | 9.381 | 9.624 | 422,550 | +0.20(+2.14%) |
Jun 10, 2002 | 9.377 | 9.491 | 9.377 | 9.422 | 317,587 | +0.06(+0.63%) |
Jun 07, 2002 | 9.235 | 9.392 | 8.922 | 9.363 | 517,725 | +0.16(+1.76%) |
Jun 06, 2002 | 9.185 | 9.284 | 9.136 | 9.201 | 263,587 | +0.11(+1.26%) |
Jun 05, 2002 | 8.909 | 9.232 | 8.879 | 9.086 | 411,750 | +0.34(+3.84%) |
May 31, 2002 | 9.144 | 9.205 | 8.711 | 8.751 | 358,087 | -0.17(-1.88%) |
May 28, 2002 | 8.743 | 8.919 | 8.711 | 8.919 | 256,500 | +0.18(+2.03%) |
May 27, 2002 | 8.879 | 8.984 | 8.741 | 8.741 | 353,362 | +0.00(+0.00%) |
May 24, 2002 | 8.879 | 8.984 | 8.741 | 8.741 | 353,362 | -0.14(-1.56%) |
May 23, 2002 | 8.785 | 8.899 | 8.691 | 8.879 | 143,437 | +0.11(+1.24%) |
May 22, 2002 | 8.632 | 8.766 | 8.603 | 8.770 | 181,237 | +0.10(+1.16%) |
May 21, 2002 | 8.660 | 8.711 | 8.512 | 8.670 | 352,350 | +0.06(+0.66%) |
May 20, 2002 | 9.001 | 9.063 | 8.599 | 8.612 | 664,537 | -0.39(-4.30%) |
May 17, 2002 | 9.055 | 9.079 | 8.938 | 8.999 | 313,537 | -0.02(-0.24%) |
May 16, 2002 | 9.128 | 9.167 | 9.013 | 9.021 | 537,637 | -0.07(-0.72%) |
May 15, 2002 | 9.156 | 9.268 | 9.003 | 9.086 | 852,862 | -0.14(-1.50%) |
May 14, 2002 | 9.256 | 9.264 | 8.988 | 9.225 | 629,775 | -0.06(-0.64%) |
May 13, 2002 | 9.284 | 9.319 | 8.988 | 9.284 | 601,087 | -0.06(-0.63%) |
May 10, 2002 | 9.679 | 9.778 | 9.294 | 9.343 | 786,375 | -0.27(-2.79%) |
May 09, 2002 | 9.290 | 9.845 | 9.290 | 9.612 | 1,005,750 | +0.30(+3.20%) |
May 08, 2002 | 9.877 | 9.877 | 9.047 | 9.314 | 1,861,987 | -0.48(-4.94%) |
May 07, 2002 | 10.55 | 10.65 | 9.620 | 9.798 | 3,379,050 | -0.97(-8.99%) |
May 06, 2002 | 10.37 | 10.89 | 10.29 | 10.77 | 2,405,700 | +0.49(+4.73%) |
May 03, 2002 | 9.679 | 10.28 | 9.580 | 10.28 | 1,442,137 | +0.57(+5.88%) |
May 02, 2002 | 9.867 | 9.867 | 9.501 | 9.709 | 789,075 | -0.13(-1.34%) |
May 01, 2002 | 9.746 | 9.924 | 9.590 | 9.841 | 2,408,062 | -0.09(-0.95%) |
Apr 30, 2002 | 9.363 | 9.973 | 9.335 | 9.936 | 4,282,200 | +0.52(+5.54%) |
Apr 29, 2002 | 9.173 | 9.560 | 9.173 | 9.414 | 1,102,612 | +0.21(+2.27%) |
Apr 26, 2002 | 8.907 | 9.205 | 8.701 | 9.205 | 1,232,212 | +0.33(+3.67%) |
Apr 25, 2002 | 9.005 | 9.047 | 8.622 | 8.879 | 705,712 | -0.13(-1.43%) |
Apr 24, 2002 | 8.419 | 9.031 | 8.407 | 9.007 | 1,703,025 | +0.63(+7.55%) |
Apr 23, 2002 | 8.279 | 8.395 | 8.000 | 8.375 | 1,937,250 | +0.08(+0.95%) |
Apr 22, 2002 | 8.610 | 8.672 | 8.294 | 8.296 | 2,061,787 | -0.32(-3.74%) |
Apr 19, 2002 | 8.776 | 8.921 | 8.599 | 8.618 | 1,199,137 | -0.11(-1.29%) |
Apr 18, 2002 | 8.922 | 8.924 | 8.464 | 8.731 | 2,856,600 | -0.18(-2.00%) |
Apr 17, 2002 | 9.047 | 9.156 | 8.729 | 8.909 | 2,885,625 | -0.14(-1.55%) |
Apr 16, 2002 | 8.909 | 9.086 | 8.539 | 9.049 | 3,956,850 | +0.12(+1.33%) |
Apr 15, 2002 | 8.958 | 9.440 | 8.535 | 8.930 | 8,215,762 | +0.04(+0.47%) |