Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.823 | 8.004 | 7.760 | 7.993 | 3,668,436 | -0.08(-1.02%) |
Aug 29, 2002 | 7.801 | 8.212 | 7.801 | 8.075 | 2,951,087 | +0.04(+0.51%) |
Aug 28, 2002 | 8.155 | 8.218 | 7.925 | 8.034 | 2,083,120 | -0.07(-0.85%) |
Aug 27, 2002 | 8.382 | 8.385 | 8.103 | 8.103 | 3,014,179 | -0.28(-3.34%) |
Aug 26, 2002 | 8.363 | 8.404 | 8.303 | 8.382 | 510,568 | +0.06(+0.76%) |
Aug 23, 2002 | 8.295 | 8.473 | 8.226 | 8.319 | 5,378,112 | +0.05(+0.63%) |
Aug 22, 2002 | 8.281 | 8.308 | 8.226 | 8.267 | 5,566,293 | -0.07(-0.82%) |
Aug 21, 2002 | 8.550 | 8.555 | 8.185 | 8.336 | 8,086,315 | +0.21(+2.53%) |
Aug 20, 2002 | 8.322 | 8.391 | 7.982 | 8.130 | 12,635,118 | -2.02(-19.86%) |
Aug 16, 2002 | 9.967 | 10.33 | 9.940 | 10.15 | 4,821,227 | +0.24(+2.46%) |
Aug 15, 2002 | 10.01 | 10.06 | 9.847 | 9.902 | 2,764,000 | -0.11(-1.07%) |
Aug 14, 2002 | 9.830 | 10.04 | 9.693 | 10.01 | 3,020,014 | +0.19(+1.98%) |
Aug 13, 2002 | 10.15 | 10.06 | 9.789 | 9.814 | 2,305,582 | -0.44(-4.33%) |
Aug 12, 2002 | 10.12 | 10.36 | 10.09 | 10.26 | 4,188,487 | +0.66(+6.89%) |
Aug 07, 2002 | 9.254 | 9.597 | 9.221 | 9.597 | 5,595,833 | +0.08(+0.81%) |
Aug 06, 2002 | 9.200 | 9.567 | 9.158 | 9.520 | 10,878,032 | -0.24(-2.47%) |
Aug 05, 2002 | 10.17 | 10.20 | 9.748 | 9.762 | 3,693,600 | -0.66(-6.32%) |
Aug 02, 2002 | 9.899 | 10.42 | 9.899 | 10.42 | 7,450,656 | +0.58(+5.85%) |
Aug 01, 2002 | 9.954 | 9.987 | 9.625 | 9.844 | 4,688,115 | -0.19(-1.89%) |
Jul 31, 2002 | 9.721 | 10.04 | 9.644 | 10.03 | 3,400,023 | -0.00(-0.03%) |
Jul 30, 2002 | 10.08 | 10.15 | 9.803 | 10.04 | 3,310,673 | -0.07(-0.68%) |
Jul 29, 2002 | 9.838 | 10.19 | 9.833 | 10.10 | 7,004,274 | +0.70(+7.43%) |
Jul 26, 2002 | 9.241 | 9.419 | 9.186 | 9.405 | 4,444,501 | +0.22(+2.39%) |
Jul 25, 2002 | 8.602 | 9.224 | 8.569 | 9.186 | 6,429,884 | +0.03(+0.30%) |
Jul 24, 2002 | 8.199 | 9.213 | 8.199 | 9.158 | 6,664,381 | +0.45(+5.20%) |
Jul 23, 2002 | 8.637 | 8.909 | 8.605 | 8.706 | 6,561,173 | -0.45(-4.94%) |
Jul 22, 2002 | 9.186 | 9.394 | 8.788 | 9.158 | 6,432,801 | -0.20(-2.14%) |
Jul 19, 2002 | 9.611 | 9.816 | 9.356 | 9.359 | 7,647,225 | -0.79(-7.78%) |
Jul 17, 2002 | 9.940 | 10.28 | 9.844 | 10.15 | 4,413,137 | +0.13(+1.29%) |
Jul 12, 2002 | 10.07 | 10.21 | 9.937 | 10.02 | 3,525,477 | -0.29(-2.82%) |
Jul 11, 2002 | 10.13 | 10.31 | 10.02 | 10.31 | 7,837,595 | +0.18(+1.81%) |
Jul 10, 2002 | 10.80 | 11.23 | 9.940 | 10.13 | 11,595,746 | -0.73(-6.77%) |
Jul 09, 2002 | 11.27 | 11.32 | 10.86 | 10.86 | 9,828,448 | -0.16(-1.47%) |
Jul 08, 2002 | 11.00 | 11.02 | 11.00 | 11.02 | 3,609,356 | +0.12(+1.11%) |
Jul 05, 2002 | 10.69 | 10.95 | 10.68 | 10.90 | 2,489,387 | +0.51(+4.88%) |
Jul 04, 2002 | 10.32 | 10.43 | 10.21 | 10.40 | 4,269,813 | +0.00(+0.00%) |
Jul 03, 2002 | 10.32 | 10.43 | 10.21 | 10.40 | 4,269,813 | -0.21(-1.94%) |
Jul 02, 2002 | 10.83 | 10.89 | 10.46 | 10.60 | 5,040,407 | -0.37(-3.35%) |
Jul 01, 2002 | 11.28 | 11.32 | 10.90 | 10.97 | 5,241,353 | -0.27(-2.44%) |
Jun 28, 2002 | 11.34 | 11.41 | 11.24 | 11.24 | 3,146,197 | -0.06(-0.53%) |
Jun 27, 2002 | 11.43 | 11.43 | 11.13 | 11.30 | 3,727,151 | -0.10(-0.89%) |
Jun 26, 2002 | 11.09 | 11.46 | 11.09 | 11.40 | 4,295,706 | +0.49(+4.47%) |
Jun 25, 2002 | 11.13 | 11.31 | 10.86 | 10.92 | 4,486,076 | -0.15(-1.34%) |
Jun 21, 2002 | 10.89 | 11.52 | 10.89 | 11.06 | 5,959,066 | +0.18(+1.61%) |
Jun 20, 2002 | 11.19 | 11.23 | 10.88 | 10.89 | 3,115,198 | -0.30(-2.67%) |
Jun 19, 2002 | 11.32 | 11.42 | 11.19 | 11.19 | 4,001,765 | -0.45(-3.89%) |
Jun 18, 2002 | 11.46 | 11.66 | 11.38 | 11.64 | 3,425,187 | -0.15(-1.30%) |
Jun 17, 2002 | 11.33 | 11.90 | 11.33 | 11.79 | 4,080,903 | +0.55(+4.90%) |
Jun 14, 2002 | 10.87 | 11.28 | 10.73 | 11.24 | 2,811,775 | -0.05(-0.49%) |
Jun 12, 2002 | 11.27 | 11.42 | 11.23 | 11.30 | 6,968,898 | -0.18(-1.55%) |
Jun 11, 2002 | 11.71 | 11.73 | 11.46 | 11.48 | 4,510,145 | -0.24(-2.04%) |
Jun 10, 2002 | 11.50 | 11.94 | 11.50 | 11.71 | 3,871,569 | +0.22(+1.96%) |
Jun 07, 2002 | 11.20 | 11.49 | 11.17 | 11.49 | 5,754,474 | +0.07(+0.65%) |
Jun 06, 2002 | 11.65 | 11.65 | 11.38 | 11.42 | 4,034,222 | -0.42(-3.52%) |