Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.022 | 8.186 | 7.965 | 8.039 | 3,150,502 | +0.02(+0.21%) |
Aug 29, 2002 | 8.009 | 8.121 | 7.940 | 8.022 | 1,243,938 | -0.02(-0.23%) |
Aug 28, 2002 | 8.080 | 8.144 | 8.011 | 8.041 | 4,185,398 | -0.08(-0.95%) |
Aug 27, 2002 | 7.993 | 8.166 | 7.919 | 8.118 | 6,260,045 | +0.22(+2.80%) |
Aug 26, 2002 | 7.910 | 7.925 | 7.729 | 7.897 | 2,326,468 | +0.05(+0.63%) |
Aug 23, 2002 | 8.017 | 8.017 | 7.823 | 7.848 | 2,466,942 | -0.18(-2.22%) |
Aug 22, 2002 | 8.017 | 8.039 | 7.910 | 8.026 | 3,259,422 | +0.03(+0.41%) |
Aug 21, 2002 | 7.993 | 8.064 | 7.835 | 7.993 | 3,299,471 | +0.11(+1.40%) |
Aug 20, 2002 | 7.976 | 7.976 | 7.787 | 7.882 | 2,475,134 | +0.13(+1.64%) |
Aug 16, 2002 | 7.811 | 7.826 | 7.680 | 7.755 | 3,430,843 | -0.06(-0.72%) |
Aug 15, 2002 | 7.866 | 8.027 | 7.701 | 7.811 | 2,609,540 | -0.05(-0.69%) |
Aug 14, 2002 | 7.704 | 7.877 | 7.416 | 7.866 | 3,888,370 | +0.15(+2.01%) |
Aug 13, 2002 | 7.729 | 8.017 | 7.711 | 7.711 | 2,976,047 | -0.18(-2.30%) |
Aug 12, 2002 | 7.899 | 7.968 | 7.762 | 7.892 | 2,537,331 | +0.25(+3.32%) |
Aug 07, 2002 | 7.454 | 7.662 | 7.337 | 7.638 | 5,086,495 | +0.23(+3.16%) |
Aug 06, 2002 | 7.251 | 7.746 | 7.128 | 7.404 | 14,006,446 | +0.11(+1.49%) |
Aug 05, 2002 | 7.643 | 7.696 | 7.261 | 7.296 | 6,477,279 | -0.39(-5.12%) |
Aug 02, 2002 | 8.092 | 8.095 | 7.573 | 7.690 | 9,172,379 | -0.40(-4.97%) |
Aug 01, 2002 | 8.372 | 8.494 | 8.092 | 8.092 | 5,807,980 | -0.30(-3.63%) |
Jul 31, 2002 | 8.380 | 8.397 | 8.141 | 8.397 | 4,673,265 | +0.02(+0.20%) |
Jul 30, 2002 | 8.207 | 8.487 | 8.017 | 8.380 | 5,127,454 | +0.15(+1.84%) |
Jul 29, 2002 | 8.273 | 8.319 | 8.115 | 8.228 | 6,895,061 | +0.12(+1.53%) |
Jul 26, 2002 | 8.113 | 8.237 | 7.894 | 8.105 | 4,647,173 | -0.05(-0.61%) |
Jul 25, 2002 | 7.952 | 8.223 | 7.787 | 8.154 | 4,753,362 | +0.04(+0.45%) |
Jul 24, 2002 | 7.581 | 8.134 | 7.553 | 8.118 | 4,778,848 | +0.34(+4.43%) |
Jul 23, 2002 | 7.746 | 7.902 | 7.622 | 7.774 | 5,621,085 | -0.01(-0.11%) |
Jul 22, 2002 | 8.075 | 8.256 | 7.746 | 7.782 | 6,669,028 | -0.31(-3.85%) |
Jul 19, 2002 | 8.199 | 8.337 | 8.031 | 8.093 | 5,843,781 | -0.30(-3.59%) |
Jul 17, 2002 | 8.438 | 8.512 | 8.133 | 8.395 | 3,920,834 | -0.02(-0.23%) |
Jul 12, 2002 | 8.538 | 8.668 | 8.309 | 8.415 | 3,759,728 | -0.05(-0.56%) |
Jul 11, 2002 | 8.331 | 8.553 | 8.197 | 8.462 | 4,737,282 | +0.02(+0.21%) |
Jul 10, 2002 | 8.772 | 8.774 | 8.421 | 8.444 | 3,803,721 | -0.18(-2.10%) |
Jul 09, 2002 | 8.751 | 8.815 | 8.701 | 8.626 | 2,810,998 | -0.18(-2.08%) |
Jul 08, 2002 | 8.899 | 8.899 | 8.809 | 8.809 | 2,595,584 | -0.12(-1.29%) |
Jul 05, 2002 | 8.660 | 8.995 | 8.622 | 8.924 | 1,946,612 | +0.30(+3.54%) |
Jul 04, 2002 | 8.626 | 8.751 | 8.406 | 8.619 | 2,366,517 | +0.00(+0.00%) |
Jul 03, 2002 | 8.626 | 8.751 | 8.406 | 8.619 | 4,049,172 | +0.03(+0.35%) |
Jul 02, 2002 | 8.767 | 8.858 | 8.462 | 8.589 | 4,317,680 | -0.16(-1.81%) |
Jul 01, 2002 | 8.818 | 8.932 | 8.711 | 8.748 | 3,341,644 | -0.07(-0.80%) |
Jun 28, 2002 | 8.940 | 9.143 | 8.734 | 8.818 | 6,140,809 | -0.23(-2.53%) |
Jun 27, 2002 | 8.907 | 9.064 | 8.734 | 9.047 | 3,282,481 | +0.10(+1.16%) |
Jun 26, 2002 | 8.570 | 8.963 | 8.528 | 8.944 | 4,995,475 | +0.15(+1.72%) |
Jun 25, 2002 | 9.000 | 9.163 | 8.790 | 8.792 | 3,290,066 | -0.29(-3.23%) |
Jun 21, 2002 | 8.916 | 9.130 | 8.916 | 9.085 | 5,084,675 | -0.09(-1.01%) |
Jun 20, 2002 | 9.328 | 9.443 | 9.171 | 9.178 | 2,837,393 | -0.11(-1.22%) |
Jun 19, 2002 | 9.352 | 9.534 | 9.291 | 9.291 | 4,100,446 | -0.15(-1.61%) |
Jun 18, 2002 | 9.178 | 9.476 | 9.173 | 9.443 | 4,561,007 | +0.22(+2.43%) |
Jun 17, 2002 | 8.886 | 9.278 | 8.883 | 9.219 | 3,141,703 | +0.34(+3.78%) |
Jun 14, 2002 | 8.949 | 8.998 | 8.804 | 8.883 | 5,238,195 | -0.18(-2.04%) |
Jun 12, 2002 | 9.286 | 9.295 | 8.940 | 9.067 | 6,236,683 | -0.22(-2.34%) |
Jun 11, 2002 | 9.459 | 9.641 | 9.247 | 9.285 | 3,126,533 | -0.15(-1.59%) |
Jun 10, 2002 | 9.377 | 9.624 | 9.329 | 9.435 | 2,569,795 | +0.05(+0.54%) |
Jun 07, 2002 | 9.089 | 9.519 | 9.074 | 9.384 | 4,504,575 | +0.06(+0.69%) |
Jun 06, 2002 | 9.525 | 9.586 | 9.318 | 9.319 | 3,273,985 | -0.21(-2.23%) |