Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.540 | 9.550 | 9.040 | 9.530 | 1,209,200 | +0.04(+0.42%) |
Aug 29, 2002 | 8.570 | 9.540 | 8.570 | 9.490 | 2,045,600 | +0.58(+6.51%) |
Aug 28, 2002 | 8.900 | 9.380 | 8.700 | 8.910 | 4,311,900 | -0.30(-3.26%) |
Aug 27, 2002 | 9.800 | 9.990 | 8.790 | 9.210 | 3,672,500 | -0.18(-1.92%) |
Aug 26, 2002 | 9.980 | 9.980 | 8.380 | 9.390 | 3,843,400 | -0.11(-1.16%) |
Aug 23, 2002 | 10.50 | 10.71 | 9.280 | 9.500 | 4,621,000 | -1.30(-12.04%) |
Aug 22, 2002 | 9.810 | 11.10 | 9.810 | 10.80 | 6,920,000 | +1.15(+11.92%) |
Aug 21, 2002 | 8.100 | 9.790 | 8.090 | 9.650 | 8,471,900 | +1.83(+23.40%) |
Aug 20, 2002 | 7.470 | 8.210 | 7.470 | 7.820 | 3,451,500 | +0.83(+11.87%) |
Aug 16, 2002 | 6.200 | 7.360 | 6.060 | 6.990 | 5,677,000 | +0.60(+9.39%) |
Aug 15, 2002 | 5.380 | 6.450 | 5.380 | 6.390 | 6,290,100 | +1.11(+21.02%) |
Aug 14, 2002 | 4.980 | 5.340 | 4.670 | 5.280 | 3,619,100 | +0.33(+6.67%) |
Aug 13, 2002 | 5.400 | 5.650 | 4.850 | 4.950 | 3,853,800 | -0.51(-9.34%) |
Aug 12, 2002 | 5.330 | 5.460 | 4.830 | 5.460 | 7,462,400 | -2.38(-30.36%) |
Aug 07, 2002 | 8.500 | 8.540 | 7.600 | 7.840 | 3,981,500 | -0.22(-2.73%) |
Aug 06, 2002 | 7.850 | 8.330 | 7.850 | 8.060 | 4,991,600 | +0.52(+6.90%) |
Aug 05, 2002 | 7.850 | 7.850 | 6.500 | 7.540 | 5,305,400 | -0.47(-5.87%) |
Aug 02, 2002 | 8.010 | 8.190 | 7.300 | 8.010 | 2,456,300 | -0.14(-1.72%) |
Aug 01, 2002 | 8.000 | 8.700 | 7.800 | 8.150 | 2,706,400 | -0.15(-1.81%) |
Jul 31, 2002 | 9.050 | 9.590 | 7.700 | 8.300 | 6,256,000 | -0.75(-8.29%) |
Jul 30, 2002 | 7.700 | 9.050 | 7.300 | 9.050 | 6,040,600 | +1.29(+16.62%) |
Jul 29, 2002 | 7.230 | 8.100 | 6.930 | 7.760 | 5,632,300 | +1.01(+14.96%) |
Jul 26, 2002 | 6.900 | 7.000 | 6.250 | 6.750 | 5,003,400 | +0.93(+15.98%) |
Jul 25, 2002 | 7.000 | 7.200 | 5.250 | 5.820 | 5,686,800 | -1.38(-19.17%) |
Jul 24, 2002 | 6.600 | 7.290 | 6.300 | 7.200 | 5,343,200 | +0.20(+2.86%) |
Jul 23, 2002 | 8.800 | 9.000 | 6.800 | 7.000 | 5,878,600 | -1.80(-20.45%) |
Jul 22, 2002 | 9.100 | 9.850 | 8.590 | 8.800 | 2,581,000 | -0.37(-4.03%) |
Jul 19, 2002 | 9.000 | 9.200 | 8.280 | 9.170 | 2,098,300 | -0.53(-5.46%) |
Jul 17, 2002 | 9.680 | 9.750 | 9.110 | 9.700 | 1,654,800 | +0.45(+4.86%) |
Jul 12, 2002 | 8.800 | 9.490 | 8.450 | 9.250 | 4,300,200 | +0.55(+6.32%) |
Jul 11, 2002 | 8.250 | 8.920 | 7.850 | 8.700 | 1,807,800 | +0.35(+4.19%) |
Jul 10, 2002 | 9.100 | 9.140 | 8.250 | 8.350 | 2,058,300 | -0.75(-8.24%) |
Jul 09, 2002 | 9.200 | 9.200 | 9.100 | 9.100 | 1,645,200 | -0.16(-1.73%) |
Jul 08, 2002 | 9.590 | 10.30 | 9.350 | 9.260 | 3,040,100 | -0.09(-0.96%) |
Jul 05, 2002 | 9.150 | 9.500 | 8.750 | 9.350 | 1,585,300 | +0.64(+7.35%) |
Jul 04, 2002 | 8.500 | 9.100 | 7.500 | 8.710 | 3,692,600 | +0.00(+0.00%) |
Jul 03, 2002 | 8.500 | 9.100 | 7.500 | 8.710 | 3,692,600 | +0.21(+2.47%) |
Jul 02, 2002 | 8.860 | 8.860 | 8.050 | 8.500 | 3,339,900 | -0.36(-4.06%) |
Jul 01, 2002 | 9.870 | 10.35 | 8.720 | 8.860 | 4,937,800 | -0.60(-6.34%) |
Jun 28, 2002 | 8.250 | 9.900 | 8.250 | 9.460 | 8,287,600 | +1.35(+16.65%) |
Jun 27, 2002 | 10.00 | 10.15 | 7.590 | 8.110 | 17,598,300 | -1.39(-14.63%) |
Jun 26, 2002 | 11.60 | 11.75 | 9.340 | 9.500 | 13,326,800 | -3.45(-26.64%) |
Jun 25, 2002 | 14.00 | 14.30 | 12.77 | 12.95 | 2,507,000 | +0.13(+1.01%) |
Jun 21, 2002 | 13.90 | 13.91 | 12.80 | 12.82 | 3,288,000 | -1.08(-7.77%) |
Jun 20, 2002 | 15.10 | 15.10 | 13.80 | 13.90 | 2,043,500 | -1.20(-7.95%) |
Jun 19, 2002 | 16.00 | 16.40 | 15.07 | 15.10 | 2,409,200 | -0.90(-5.63%) |
Jun 18, 2002 | 15.39 | 16.83 | 15.21 | 16.00 | 3,896,800 | +0.61(+3.96%) |
Jun 17, 2002 | 14.45 | 15.70 | 14.33 | 15.39 | 2,495,300 | +1.11(+7.77%) |
Jun 14, 2002 | 13.40 | 14.55 | 13.00 | 14.28 | 3,188,700 | -0.15(-1.04%) |
Jun 12, 2002 | 14.25 | 14.60 | 13.52 | 14.43 | 3,212,100 | +0.28(+1.98%) |
Jun 11, 2002 | 15.25 | 15.38 | 14.05 | 14.15 | 5,946,500 | -0.24(-1.67%) |
Jun 10, 2002 | 14.82 | 14.82 | 12.57 | 14.39 | 9,671,100 | -0.43(-2.90%) |
Jun 07, 2002 | 15.50 | 15.55 | 14.62 | 14.82 | 4,450,500 | -1.40(-8.63%) |
Jun 06, 2002 | 16.80 | 16.80 | 16.08 | 16.22 | 2,780,900 | -0.53(-3.16%) |