Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.512 | 6.652 | 6.467 | 6.591 | 9,360,411 | +0.08(+1.20%) |
Aug 29, 2002 | 6.473 | 6.607 | 6.451 | 6.512 | 11,885,618 | +0.00(+0.00%) |
Aug 28, 2002 | 6.658 | 6.675 | 6.462 | 6.512 | 15,836,657 | -0.15(-2.19%) |
Aug 27, 2002 | 6.831 | 6.955 | 6.602 | 6.658 | 16,165,791 | -0.11(-1.57%) |
Aug 26, 2002 | 6.652 | 6.826 | 6.619 | 6.764 | 10,348,885 | +0.17(+2.55%) |
Aug 23, 2002 | 6.770 | 6.792 | 6.568 | 6.596 | 12,205,287 | -0.22(-3.20%) |
Aug 22, 2002 | 6.736 | 6.854 | 6.658 | 6.815 | 13,618,439 | +0.12(+1.84%) |
Aug 21, 2002 | 6.719 | 6.843 | 6.635 | 6.691 | 22,850,090 | +0.02(+0.34%) |
Aug 20, 2002 | 6.736 | 6.848 | 6.613 | 6.669 | 16,026,672 | +0.29(+4.57%) |
Aug 16, 2002 | 6.495 | 6.529 | 6.355 | 6.378 | 12,634,251 | -0.12(-1.89%) |
Aug 15, 2002 | 6.439 | 6.613 | 6.148 | 6.501 | 17,617,518 | +0.15(+2.29%) |
Aug 14, 2002 | 6.406 | 6.445 | 5.964 | 6.355 | 34,664,988 | -0.05(-0.79%) |
Aug 13, 2002 | 6.518 | 6.635 | 6.322 | 6.406 | 15,966,310 | -0.11(-1.72%) |
Aug 12, 2002 | 6.607 | 6.703 | 6.467 | 6.518 | 15,062,486 | -0.36(-5.21%) |
Aug 07, 2002 | 7.027 | 6.927 | 6.708 | 6.876 | 12,839,804 | +0.07(+0.99%) |
Aug 06, 2002 | 6.764 | 6.943 | 6.719 | 6.809 | 11,410,936 | +0.22(+3.40%) |
Aug 05, 2002 | 6.999 | 7.027 | 6.529 | 6.585 | 23,487,642 | -0.39(-5.54%) |
Aug 02, 2002 | 7.335 | 7.335 | 6.831 | 6.971 | 13,847,029 | -0.34(-4.60%) |
Aug 01, 2002 | 7.487 | 7.571 | 7.285 | 7.307 | 13,081,252 | -0.24(-3.12%) |
Jul 31, 2002 | 7.391 | 7.543 | 7.307 | 7.543 | 12,358,693 | +0.15(+2.05%) |
Jul 30, 2002 | 7.375 | 7.481 | 7.285 | 7.391 | 12,730,509 | +0.04(+0.53%) |
Jul 29, 2002 | 7.251 | 7.447 | 7.134 | 7.352 | 16,653,152 | +0.30(+4.21%) |
Jul 26, 2002 | 6.999 | 7.134 | 6.871 | 7.055 | 10,731,595 | +0.02(+0.32%) |
Jul 25, 2002 | 7.011 | 7.167 | 6.781 | 7.033 | 20,806,172 | -0.04(-0.63%) |
Jul 24, 2002 | 6.719 | 7.195 | 6.451 | 7.078 | 22,390,766 | +0.30(+4.46%) |
Jul 23, 2002 | 6.977 | 6.977 | 6.725 | 6.775 | 21,697,138 | -0.10(-1.39%) |
Jul 22, 2002 | 6.971 | 7.229 | 6.691 | 6.871 | 24,433,076 | -0.07(-0.97%) |
Jul 19, 2002 | 7.173 | 7.274 | 6.848 | 6.938 | 16,492,961 | -0.07(-1.04%) |
Jul 17, 2002 | 7.212 | 7.565 | 6.904 | 7.011 | 23,788,024 | -0.05(-0.71%) |
Jul 12, 2002 | 7.391 | 7.492 | 7.005 | 7.061 | 32,253,182 | -0.32(-4.32%) |
Jul 11, 2002 | 7.699 | 7.705 | 7.246 | 7.380 | 36,584,968 | -0.45(-5.79%) |
Jul 10, 2002 | 8.411 | 8.416 | 7.811 | 7.834 | 31,718,674 | -0.63(-7.41%) |
Jul 09, 2002 | 8.545 | 8.668 | 8.472 | 8.461 | 12,111,530 | -0.02(-0.26%) |
Jul 08, 2002 | 8.718 | 8.774 | 8.416 | 8.483 | 13,351,274 | -0.30(-3.44%) |
Jul 05, 2002 | 8.623 | 8.814 | 8.623 | 8.786 | 6,663,047 | +0.22(+2.55%) |
Jul 04, 2002 | 8.646 | 8.746 | 8.399 | 8.567 | 16,351,878 | +0.00(+0.00%) |
Jul 03, 2002 | 8.646 | 8.746 | 8.399 | 8.567 | 16,351,342 | -0.26(-2.92%) |
Jul 02, 2002 | 8.696 | 8.954 | 8.539 | 8.825 | 17,939,150 | +0.13(+1.55%) |
Jul 01, 2002 | 8.959 | 9.094 | 8.679 | 8.690 | 11,505,408 | -0.27(-3.00%) |
Jun 28, 2002 | 8.870 | 9.228 | 8.830 | 8.959 | 12,494,418 | +0.13(+1.46%) |
Jun 27, 2002 | 8.830 | 8.959 | 8.539 | 8.830 | 20,839,568 | +0.01(+0.13%) |
Jun 26, 2002 | 8.746 | 8.926 | 8.690 | 8.819 | 13,311,628 | -0.17(-1.87%) |
Jun 25, 2002 | 8.959 | 9.262 | 8.909 | 8.987 | 14,728,351 | +0.30(+3.41%) |
Jun 21, 2002 | 8.629 | 8.780 | 8.601 | 8.690 | 17,868,074 | -0.12(-1.34%) |
Jun 20, 2002 | 8.976 | 8.982 | 8.786 | 8.808 | 15,059,093 | -0.42(-4.55%) |
Jun 19, 2002 | 9.402 | 9.508 | 9.217 | 9.228 | 12,063,133 | -0.25(-2.60%) |
Jun 18, 2002 | 9.155 | 9.547 | 9.082 | 9.474 | 10,482,110 | +0.31(+3.42%) |
Jun 17, 2002 | 8.998 | 9.183 | 8.970 | 9.161 | 12,809,980 | +0.26(+2.96%) |
Jun 14, 2002 | 9.038 | 9.066 | 8.746 | 8.898 | 17,943,616 | -0.44(-4.74%) |
Jun 12, 2002 | 9.418 | 9.480 | 9.239 | 9.340 | 11,776,681 | -0.08(-0.83%) |
Jun 11, 2002 | 9.458 | 9.721 | 9.390 | 9.418 | 10,977,329 | +0.02(+0.18%) |
Jun 10, 2002 | 9.351 | 9.497 | 9.267 | 9.402 | 7,196,126 | +0.13(+1.45%) |
Jun 07, 2002 | 9.351 | 9.351 | 9.189 | 9.267 | 11,910,799 | -0.11(-1.19%) |
Jun 06, 2002 | 9.519 | 9.581 | 9.273 | 9.379 | 10,353,528 | -0.11(-1.18%) |